Closing price on 4/17/2024
|
|
Open |
17.40 |
High |
17.50 |
Low |
17.05 |
Volume |
2,800 |
Split-adjusted Price |
17.25 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
+0.15 / +0.88%
|
17.40
|
17.50
|
17.05
|
17.25
|
17.16
|
17.25
|
2,800
|
|
4/16/2024
|
-0.40 / -2.29%
|
17.75
|
17.75
|
17.10
|
17.10
|
17.21
|
17.10
|
16,500
|
|
4/15/2024
|
-0.40 / -2.23%
|
17.65
|
17.80
|
17.50
|
17.50
|
17.59
|
17.50
|
53,800
|
|
4/12/2024
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.90
|
17.90
|
17.90
|
17.90
|
3,500
|
|
4/11/2024
|
-0.05 / -0.28%
|
17.80
|
17.90
|
17.65
|
17.90
|
17.89
|
17.90
|
26,400
|
|
4/10/2024
|
+0.10 / +0.56%
|
17.65
|
17.95
|
17.65
|
17.95
|
17.89
|
17.95
|
19,300
|
|
4/9/2024
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.65
|
17.85
|
17.76
|
17.85
|
24,400
|
|
4/8/2024
|
-0.15 / -0.83%
|
18.00
|
18.00
|
17.35
|
17.85
|
17.69
|
17.85
|
2,500
|
|
4/5/2024
|
-0.15 / -0.83%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.93
|
18.00
|
20,000
|
|
4/4/2024
|
+0.15 / +0.83%
|
17.95
|
18.15
|
17.80
|
18.15
|
17.92
|
18.15
|
23,200
|
|
4/3/2024
|
+0.10 / +0.56%
|
17.90
|
18.15
|
17.85
|
18.00
|
17.99
|
18.00
|
7,000
|
|
4/2/2024
|
-0.25 / -1.38%
|
17.90
|
18.00
|
17.85
|
17.90
|
17.89
|
17.90
|
10,600
|
|
4/1/2024
|
+0.05 / +0.28%
|
18.00
|
18.15
|
17.90
|
18.15
|
17.98
|
18.15
|
11,200
|
|
3/29/2024
|
+0.10 / +0.56%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.03
|
18.10
|
16,700
|
|
3/28/2024
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
18.00
|
27,400
|
|
3/27/2024
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.04
|
18.00
|
4,800
|
|
3/26/2024
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.95
|
18.10
|
18.06
|
18.10
|
1,800
|
|
3/25/2024
|
+0.10 / +0.56%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.09
|
18.10
|
5,800
|
|
3/22/2024
|
-0.30 / -1.64%
|
18.25
|
18.30
|
18.00
|
18.00
|
18.03
|
18.00
|
17,700
|
|
3/21/2024
|
+0.05 / +0.27%
|
18.35
|
18.35
|
18.05
|
18.30
|
18.13
|
18.30
|
25,800
|
|
3/20/2024
|
+0.05 / +0.27%
|
18.15
|
18.25
|
18.00
|
18.25
|
18.08
|
18.25
|
17,500
|
|
3/19/2024
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.80
|
18.20
|
18.06
|
18.20
|
12,100
|
|
3/18/2024
|
-0.15 / -0.82%
|
18.20
|
18.20
|
17.80
|
18.20
|
18.03
|
18.20
|
53,000
|
|
3/15/2024
|
-0.05 / -0.27%
|
18.10
|
18.45
|
18.00
|
18.35
|
18.12
|
18.35
|
16,700
|
|
3/14/2024
|
-0.10 / -0.54%
|
18.20
|
18.50
|
18.00
|
18.40
|
18.25
|
18.40
|
101,700
|
|
3/13/2024
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.15
|
18.50
|
18.38
|
18.50
|
13,600
|
|
3/12/2024
|
+0.30 / +1.65%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.45
|
18.50
|
37,800
|
|
3/11/2024
|
-0.50 / -2.67%
|
18.40
|
18.70
|
18.10
|
18.20
|
18.39
|
18.20
|
19,500
|
|
3/8/2024
|
-0.05 / -0.27%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.53
|
18.70
|
4,400
|
|
3/7/2024
|
+0.35 / +1.90%
|
18.40
|
18.75
|
18.35
|
18.75
|
18.42
|
18.75
|
31,900
|
|
|