|
Closing price on 4/17/2025
|
|
| Open |
17.90 |
| High |
18.25 |
| Low |
17.90 |
| Volume |
1,500 |
| Split-adjusted Price |
18.25 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
+0.30 / +1.67%
|
17.90
|
18.25
|
17.90
|
18.25
|
18.13
|
18.25
|
1,500
|
|
|
4/16/2025
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.95
|
17.95
|
17.98
|
17.95
|
400
|
|
|
4/15/2025
|
-0.30 / -1.64%
|
18.00
|
18.30
|
17.90
|
18.00
|
17.98
|
18.00
|
1,900
|
|
|
4/14/2025
|
+0.65 / +3.68%
|
18.00
|
18.30
|
17.90
|
18.30
|
18.03
|
18.30
|
1,700
|
|
|
4/11/2025
|
+0.15 / +0.86%
|
17.80
|
17.80
|
17.50
|
17.65
|
17.57
|
17.65
|
7,700
|
|
|
4/10/2025
|
+1.10 / +6.71%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.40
|
17.50
|
1,200
|
|
|
4/9/2025
|
+0.10 / +0.61%
|
15.25
|
16.40
|
15.20
|
16.40
|
15.58
|
16.40
|
14,700
|
|
|
4/8/2025
|
-1.20 / -6.86%
|
16.45
|
17.00
|
16.30
|
16.30
|
16.32
|
16.30
|
13,500
|
|
|
4/4/2025
|
-0.65 / -3.58%
|
16.90
|
18.00
|
16.90
|
17.50
|
17.33
|
17.50
|
33,900
|
|
|
4/3/2025
|
-1.35 / -6.92%
|
18.15
|
19.50
|
18.15
|
18.15
|
18.16
|
18.15
|
15,200
|
|
|
4/2/2025
|
-0.20 / -1.02%
|
19.05
|
19.50
|
19.00
|
19.50
|
19.31
|
19.50
|
500
|
|
|
4/1/2025
|
-0.10 / -0.51%
|
19.15
|
19.70
|
19.15
|
19.70
|
19.65
|
19.70
|
1,100
|
|
|
3/31/2025
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
100
|
|
|
3/28/2025
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.00
|
19.80
|
19.03
|
19.80
|
10,300
|
|
|
3/27/2025
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.25
|
19.80
|
19.53
|
19.80
|
1,200
|
|
|
3/26/2025
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.80
|
19.80
|
19.80
|
19.80
|
3,700
|
|
|
3/25/2025
|
0.00 / 0.00%
|
19.75
|
19.80
|
19.60
|
19.80
|
19.69
|
19.80
|
600
|
|
|
3/24/2025
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.73
|
19.80
|
4,300
|
|
|
3/21/2025
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.50
|
19.70
|
19.70
|
19.70
|
96,400
|
|
|
3/20/2025
|
+0.05 / +0.25%
|
19.65
|
19.70
|
19.60
|
19.70
|
19.69
|
19.70
|
129,200
|
|
|
3/19/2025
|
+0.15 / +0.77%
|
19.50
|
19.70
|
19.50
|
19.65
|
19.59
|
19.65
|
80,500
|
|
|
3/18/2025
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.53
|
19.50
|
130,100
|
|
|
3/17/2025
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.51
|
19.50
|
14,800
|
|
|
3/14/2025
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
19.50
|
8,300
|
|
|
3/13/2025
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.50
|
19.60
|
114,100
|
|
|
3/12/2025
|
-0.30 / -1.52%
|
19.50
|
19.70
|
19.10
|
19.50
|
19.40
|
19.50
|
9,800
|
|
|
3/11/2025
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.50
|
19.80
|
19.77
|
19.80
|
1,400
|
|
|
3/10/2025
|
+0.20 / +1.02%
|
19.70
|
20.00
|
19.70
|
19.90
|
19.91
|
19.90
|
12,600
|
|
|
3/7/2025
|
0.00 / 0.00%
|
19.50
|
19.75
|
19.50
|
19.70
|
19.69
|
19.70
|
2,800
|
|
|
3/6/2025
|
+0.05 / +0.25%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.69
|
19.70
|
30,200
|
|
|