|
Closing price on 4/8/2020
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.00 |
| Volume |
5,480 |
| Split-adjusted Price |
15.33 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2020
|
-0.05 / -0.25%
|
20.00
|
20.25
|
19.65
|
20.20
|
20.11
|
15.33
|
50,770
|
|
|
3/16/2020
|
-0.25 / -1.22%
|
19.70
|
20.50
|
19.50
|
20.25
|
20.29
|
15.37
|
27,750
|
|
|
3/13/2020
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.00
|
20.50
|
20.11
|
15.56
|
87,460
|
|
|
3/12/2020
|
-0.45 / -2.15%
|
20.05
|
20.50
|
19.60
|
20.50
|
20.29
|
15.56
|
21,140
|
|
|
3/11/2020
|
-0.05 / -0.24%
|
20.60
|
21.00
|
20.00
|
20.95
|
20.28
|
15.90
|
21,750
|
|
|
3/10/2020
|
+0.05 / +0.24%
|
21.00
|
21.00
|
20.90
|
21.00
|
20.94
|
15.94
|
14,090
|
|
|
3/9/2020
|
-0.90 / -4.12%
|
21.10
|
21.40
|
20.45
|
20.95
|
20.69
|
15.90
|
12,130
|
|
|
3/6/2020
|
-0.05 / -0.23%
|
21.20
|
21.85
|
21.20
|
21.85
|
21.78
|
16.59
|
62,630
|
|
|
3/5/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.91
|
16.62
|
15,150
|
|
|
3/4/2020
|
-0.10 / -0.45%
|
21.20
|
22.00
|
21.05
|
21.90
|
21.91
|
16.62
|
84,180
|
|
|
3/3/2020
|
+0.50 / +2.33%
|
21.20
|
22.00
|
21.00
|
22.00
|
21.55
|
16.70
|
245,610
|
|
|
3/2/2020
|
-0.40 / -1.83%
|
21.40
|
21.50
|
21.30
|
21.50
|
21.43
|
16.32
|
3,950
|
|
|
2/28/2020
|
-0.40 / -1.79%
|
21.90
|
21.90
|
21.40
|
21.90
|
21.62
|
16.62
|
42,690
|
|
|
2/27/2020
|
+0.55 / +2.53%
|
21.40
|
22.30
|
21.40
|
22.30
|
21.93
|
16.93
|
6,520
|
|
|
2/26/2020
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.30
|
21.75
|
21.36
|
16.51
|
21,680
|
|
|