Closing price on 3/8/2023
|
|
Open |
18.60 |
High |
18.80 |
Low |
18.60 |
Volume |
748,322 |
Split-adjusted Price |
17.66 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2023
|
-0.20 / -1.06%
|
18.60
|
18.80
|
18.60
|
18.60
|
18.67
|
17.66
|
748,322
|
|
3/7/2023
|
+0.10 / +0.53%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.72
|
17.85
|
14,100
|
|
3/6/2023
|
+0.20 / +1.08%
|
18.55
|
18.80
|
18.50
|
18.70
|
18.60
|
17.75
|
7,300
|
|
3/3/2023
|
-0.20 / -1.07%
|
18.75
|
18.75
|
18.50
|
18.50
|
18.57
|
17.56
|
3,700
|
|
3/2/2023
|
+0.15 / +0.81%
|
18.60
|
18.75
|
18.55
|
18.70
|
18.68
|
17.75
|
8,000
|
|
3/1/2023
|
+0.05 / +0.27%
|
18.50
|
18.65
|
18.50
|
18.55
|
18.58
|
17.61
|
417,400
|
|
2/28/2023
|
+0.15 / +0.82%
|
18.50
|
18.60
|
18.45
|
18.50
|
18.49
|
17.56
|
14,600
|
|
2/27/2023
|
-0.15 / -0.81%
|
18.30
|
18.65
|
18.20
|
18.35
|
18.39
|
17.42
|
54,200
|
|
2/24/2023
|
-0.25 / -1.33%
|
18.85
|
18.90
|
18.50
|
18.50
|
18.64
|
17.56
|
14,100
|
|
2/23/2023
|
0.00 / 0.00%
|
18.55
|
18.75
|
18.50
|
18.75
|
18.57
|
17.80
|
22,400
|
|
2/22/2023
|
-0.40 / -2.09%
|
18.90
|
19.10
|
18.50
|
18.75
|
18.85
|
17.80
|
29,800
|
|
2/21/2023
|
-0.15 / -0.78%
|
19.35
|
19.45
|
18.90
|
19.15
|
19.14
|
18.18
|
27,000
|
|
2/20/2023
|
+0.30 / +1.58%
|
19.10
|
19.30
|
19.00
|
19.30
|
19.10
|
18.32
|
34,700
|
|
2/17/2023
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.97
|
18.04
|
19,600
|
|
2/16/2023
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.60
|
18.90
|
18.81
|
17.94
|
19,200
|
|
2/15/2023
|
+0.05 / +0.27%
|
18.70
|
18.90
|
18.55
|
18.80
|
18.69
|
17.85
|
12,400
|
|
2/14/2023
|
+0.15 / +0.81%
|
18.50
|
18.75
|
18.50
|
18.75
|
18.68
|
17.80
|
8,300
|
|
2/13/2023
|
-0.10 / -0.53%
|
18.40
|
18.60
|
18.20
|
18.60
|
18.48
|
17.66
|
62,600
|
|
2/10/2023
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.62
|
17.75
|
47,300
|
|
2/9/2023
|
+0.05 / +0.27%
|
18.60
|
18.60
|
18.40
|
18.60
|
18.58
|
17.66
|
11,500
|
|
2/8/2023
|
+0.10 / +0.54%
|
18.30
|
18.60
|
18.25
|
18.55
|
18.36
|
17.61
|
57,600
|
|
2/7/2023
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.30
|
18.45
|
18.37
|
17.51
|
47,300
|
|
2/6/2023
|
-0.25 / -1.34%
|
18.70
|
18.70
|
18.30
|
18.45
|
18.43
|
17.51
|
67,400
|
|
2/3/2023
|
0.00 / 0.00%
|
18.50
|
18.75
|
18.45
|
18.70
|
18.55
|
17.75
|
37,200
|
|
2/2/2023
|
-0.20 / -1.06%
|
18.65
|
18.90
|
18.40
|
18.70
|
18.60
|
17.75
|
48,000
|
|
2/1/2023
|
-0.30 / -1.56%
|
19.20
|
19.20
|
18.70
|
18.90
|
18.96
|
17.94
|
70,800
|
|
1/31/2023
|
-0.20 / -1.03%
|
19.45
|
19.45
|
18.70
|
19.20
|
19.00
|
18.23
|
62,700
|
|
1/30/2023
|
-0.35 / -1.77%
|
19.50
|
19.70
|
19.05
|
19.40
|
19.40
|
18.42
|
87,100
|
|
1/27/2023
|
0.00 / 0.00%
|
19.80
|
20.30
|
19.50
|
19.75
|
19.78
|
18.75
|
33,000
|
|
1/19/2023
|
+0.05 / +0.25%
|
19.80
|
19.80
|
19.50
|
19.75
|
19.73
|
18.75
|
6,600
|
|
|