|
Closing price on 4/29/2020
|
|
| Open |
23.60 |
| High |
24.10 |
| Low |
23.00 |
| Volume |
128,750 |
| Split-adjusted Price |
17.46 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
-0.60 / -2.54%
|
23.60
|
24.10
|
23.00
|
23.00
|
23.88
|
17.46
|
128,750
|
|
|
4/28/2020
|
+0.10 / +0.43%
|
23.95
|
24.10
|
23.30
|
23.60
|
23.78
|
17.91
|
63,700
|
|
|
4/27/2020
|
+1.50 / +6.82%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.46
|
17.84
|
273,870
|
|
|
4/24/2020
|
-1.50 / -6.38%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.90
|
16.70
|
29,210
|
|
|
4/23/2020
|
+0.80 / +3.52%
|
22.95
|
24.25
|
22.45
|
23.50
|
23.41
|
17.84
|
89,950
|
|
|
4/22/2020
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.20
|
22.70
|
22.62
|
17.23
|
57,350
|
|
|
4/21/2020
|
-0.05 / -0.22%
|
22.75
|
23.00
|
22.30
|
22.70
|
22.64
|
17.23
|
23,410
|
|
|
4/20/2020
|
+1.45 / +6.81%
|
22.50
|
22.75
|
21.60
|
22.75
|
22.61
|
17.27
|
60,560
|
|
|
4/17/2020
|
+0.05 / +0.24%
|
21.05
|
21.40
|
21.05
|
21.30
|
21.08
|
16.17
|
18,360
|
|
|
4/16/2020
|
+0.20 / +0.95%
|
21.05
|
21.30
|
21.05
|
21.25
|
21.19
|
16.13
|
19,400
|
|
|
4/15/2020
|
+0.05 / +0.24%
|
19.85
|
21.30
|
19.85
|
21.05
|
21.12
|
15.98
|
97,120
|
|
|
4/14/2020
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.99
|
15.94
|
91,980
|
|
|
4/13/2020
|
+0.20 / +0.96%
|
20.05
|
21.20
|
20.05
|
21.00
|
20.94
|
15.94
|
43,990
|
|
|
4/10/2020
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.87
|
15.79
|
15,810
|
|
|
4/9/2020
|
+0.60 / +2.97%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.44
|
15.79
|
30,870
|
|
|
4/8/2020
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.15
|
15.33
|
5,480
|
|
|
4/7/2020
|
-0.05 / -0.25%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.11
|
15.26
|
16,060
|
|
|
4/6/2020
|
+0.05 / +0.25%
|
20.00
|
20.20
|
19.50
|
20.15
|
20.00
|
15.29
|
1,600
|
|
|
4/3/2020
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.20
|
15.26
|
49,710
|
|
|
4/1/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
15.33
|
3,010
|
|
|
3/31/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.00
|
20.20
|
20.19
|
15.33
|
36,650
|
|
|
3/30/2020
|
0.00 / 0.00%
|
19.20
|
20.20
|
19.00
|
20.20
|
20.00
|
15.33
|
27,050
|
|
|
3/27/2020
|
0.00 / 0.00%
|
20.20
|
20.35
|
20.00
|
20.20
|
20.20
|
15.33
|
67,760
|
|
|
3/26/2020
|
0.00 / 0.00%
|
19.50
|
20.20
|
19.50
|
20.20
|
20.17
|
15.33
|
20,720
|
|
|
3/25/2020
|
+0.20 / +1.00%
|
20.00
|
20.50
|
19.20
|
20.20
|
20.23
|
15.33
|
39,490
|
|
|
3/24/2020
|
+1.10 / +5.82%
|
19.80
|
20.00
|
18.90
|
20.00
|
19.94
|
15.18
|
41,730
|
|
|
3/23/2020
|
-1.10 / -5.50%
|
19.00
|
20.00
|
18.70
|
18.90
|
19.21
|
14.35
|
35,290
|
|
|
3/20/2020
|
0.00 / 0.00%
|
18.75
|
20.50
|
18.75
|
20.00
|
19.99
|
15.18
|
58,730
|
|
|
3/19/2020
|
-0.40 / -1.96%
|
20.00
|
20.20
|
19.90
|
20.00
|
20.05
|
15.18
|
70,130
|
|
|
3/18/2020
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.00
|
20.40
|
20.22
|
15.48
|
68,190
|
|
|