|
Closing price on 5/14/2024
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
202,100 |
| Split-adjusted Price |
17.50 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2024
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.00
|
17.50
|
17.42
|
17.50
|
202,100
|
|
|
5/13/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.15
|
17.40
|
17.20
|
17.40
|
3,000
|
|
|
5/10/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.34
|
17.40
|
17,800
|
|
|
5/9/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1,500
|
|
|
5/8/2024
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.30
|
17.40
|
11,600
|
|
|
5/7/2024
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.34
|
17.40
|
700
|
|
|
5/6/2024
|
0.00 / 0.00%
|
17.05
|
17.40
|
17.00
|
17.40
|
17.16
|
17.40
|
18,600
|
|
|
5/3/2024
|
+0.10 / +0.58%
|
17.05
|
17.40
|
17.00
|
17.40
|
17.27
|
17.40
|
9,900
|
|
|
5/2/2024
|
+0.05 / +0.29%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.24
|
17.30
|
8,400
|
|
|
4/26/2024
|
0.00 / 0.00%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
0
|
|
|
4/25/2024
|
-0.15 / -0.86%
|
17.40
|
17.50
|
17.15
|
17.25
|
17.26
|
17.25
|
43,800
|
|
|
4/24/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.34
|
17.40
|
3,400
|
|
|
4/23/2024
|
+0.05 / +0.29%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.29
|
17.40
|
1,300
|
|
|
4/22/2024
|
+0.15 / +0.87%
|
17.20
|
17.35
|
17.20
|
17.35
|
17.22
|
17.35
|
1,700
|
|
|
4/19/2024
|
-0.05 / -0.29%
|
17.25
|
17.25
|
16.95
|
17.20
|
17.03
|
17.20
|
11,600
|
|
|
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
|
|
|