|
Closing price on 5/21/2020
|
|
| Open |
25.35 |
| High |
25.35 |
| Low |
24.65 |
| Volume |
52,880 |
| Split-adjusted Price |
18.86 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
-0.15 / -0.60%
|
25.35
|
25.35
|
24.65
|
24.85
|
24.96
|
18.86
|
52,880
|
|
|
5/20/2020
|
+0.10 / +0.40%
|
24.90
|
25.20
|
24.50
|
25.00
|
24.95
|
18.98
|
54,030
|
|
|
5/19/2020
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.80
|
24.90
|
24.95
|
18.90
|
95,030
|
|
|
5/18/2020
|
+1.20 / +5.08%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.18
|
18.82
|
39,570
|
|
|
5/15/2020
|
-0.50 / -2.07%
|
24.10
|
24.50
|
23.60
|
23.60
|
23.92
|
17.91
|
63,590
|
|
|
5/14/2020
|
-0.40 / -1.63%
|
24.50
|
24.85
|
24.05
|
24.10
|
24.48
|
18.29
|
52,160
|
|
|
5/13/2020
|
-0.45 / -1.80%
|
24.95
|
25.00
|
24.30
|
24.50
|
24.71
|
18.60
|
85,610
|
|
|
5/12/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.30
|
24.95
|
24.52
|
18.94
|
24,840
|
|
|
5/11/2020
|
+0.35 / +1.42%
|
24.10
|
25.00
|
23.70
|
24.95
|
24.27
|
18.94
|
106,130
|
|
|
5/8/2020
|
-0.70 / -2.77%
|
25.60
|
25.60
|
24.60
|
24.60
|
25.04
|
18.67
|
35,380
|
|
|
5/7/2020
|
-0.10 / -0.39%
|
25.45
|
25.60
|
25.10
|
25.30
|
25.38
|
19.20
|
69,500
|
|
|
5/6/2020
|
+1.15 / +4.74%
|
24.40
|
25.80
|
24.40
|
25.40
|
25.11
|
19.28
|
178,040
|
|
|
5/5/2020
|
+0.85 / +3.63%
|
23.90
|
24.80
|
23.90
|
24.25
|
24.17
|
18.41
|
104,980
|
|
|
5/4/2020
|
+0.40 / +1.74%
|
23.10
|
24.10
|
21.50
|
23.40
|
23.65
|
17.76
|
134,590
|
|
|
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
|
|
|