Closing price on 5/4/2022
|
|
Open |
27.45 |
High |
27.65 |
Low |
26.60 |
Volume |
91,300 |
Split-adjusted Price |
24.65 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2022
|
-0.20 / -0.73%
|
27.45
|
27.65
|
26.60
|
27.20
|
27.06
|
24.65
|
91,300
|
|
4/29/2022
|
-0.35 / -1.26%
|
27.75
|
27.85
|
27.00
|
27.40
|
27.38
|
24.83
|
168,200
|
|
4/28/2022
|
-0.60 / -2.12%
|
28.30
|
28.30
|
27.75
|
27.75
|
27.93
|
25.15
|
69,300
|
|
4/27/2022
|
+1.00 / +3.66%
|
27.45
|
28.40
|
26.50
|
28.35
|
27.46
|
25.69
|
66,400
|
|
4/26/2022
|
+1.20 / +4.59%
|
26.10
|
27.35
|
24.50
|
27.35
|
25.77
|
24.78
|
165,500
|
|
4/25/2022
|
-1.90 / -6.77%
|
27.30
|
28.00
|
26.15
|
26.15
|
26.52
|
23.70
|
451,700
|
|
4/22/2022
|
-0.40 / -1.41%
|
28.80
|
28.85
|
26.50
|
28.05
|
27.79
|
25.42
|
267,100
|
|
4/21/2022
|
0.00 / 0.00%
|
28.40
|
28.80
|
27.00
|
28.45
|
28.05
|
25.78
|
165,500
|
|
4/20/2022
|
-0.25 / -0.87%
|
28.80
|
29.00
|
28.30
|
28.45
|
28.57
|
25.78
|
220,000
|
|
4/19/2022
|
-0.20 / -0.69%
|
28.90
|
29.40
|
28.60
|
28.70
|
28.95
|
26.01
|
173,700
|
|
4/18/2022
|
-1.35 / -4.46%
|
30.00
|
30.45
|
28.50
|
28.90
|
29.15
|
26.19
|
404,700
|
|
4/15/2022
|
+0.05 / +0.17%
|
30.30
|
31.50
|
29.50
|
30.25
|
30.13
|
27.41
|
185,100
|
|
4/14/2022
|
-0.45 / -1.47%
|
30.65
|
30.95
|
30.20
|
30.20
|
30.45
|
27.37
|
161,300
|
|
4/13/2022
|
+0.55 / +1.83%
|
30.00
|
30.70
|
29.80
|
30.65
|
30.17
|
27.77
|
275,400
|
|
4/12/2022
|
-1.90 / -5.94%
|
32.00
|
32.50
|
30.10
|
30.10
|
30.88
|
27.28
|
442,200
|
|
4/8/2022
|
-0.75 / -2.29%
|
32.85
|
33.00
|
32.00
|
32.00
|
32.46
|
29.00
|
238,400
|
|
4/7/2022
|
-1.25 / -3.68%
|
34.50
|
34.50
|
32.75
|
32.75
|
33.52
|
29.68
|
299,400
|
|
4/6/2022
|
+0.35 / +1.04%
|
33.65
|
34.65
|
33.60
|
34.00
|
34.18
|
30.81
|
487,300
|
|
4/5/2022
|
0.00 / 0.00%
|
33.65
|
34.20
|
33.50
|
33.65
|
33.84
|
30.49
|
323,100
|
|
4/4/2022
|
+0.85 / +2.59%
|
33.00
|
34.10
|
32.65
|
33.65
|
33.31
|
30.49
|
355,700
|
|
4/1/2022
|
-0.35 / -1.06%
|
33.10
|
33.10
|
32.40
|
32.80
|
32.59
|
29.72
|
165,900
|
|
3/31/2022
|
+0.25 / +0.76%
|
32.90
|
33.50
|
32.75
|
33.15
|
33.11
|
30.04
|
286,100
|
|
3/30/2022
|
0.00 / 0.00%
|
32.90
|
33.80
|
32.60
|
32.90
|
33.27
|
29.81
|
607,200
|
|
3/29/2022
|
+0.60 / +1.86%
|
33.00
|
33.00
|
32.30
|
32.90
|
32.70
|
29.81
|
321,800
|
|
3/28/2022
|
-0.40 / -1.22%
|
32.40
|
33.00
|
32.15
|
32.30
|
32.52
|
29.27
|
239,700
|
|
3/25/2022
|
+0.30 / +0.93%
|
32.80
|
33.15
|
32.50
|
32.70
|
32.74
|
29.63
|
202,400
|
|
3/24/2022
|
+0.40 / +1.25%
|
32.20
|
32.90
|
31.60
|
32.40
|
31.94
|
29.36
|
296,300
|
|
3/23/2022
|
-0.65 / -1.99%
|
32.65
|
32.70
|
31.95
|
32.00
|
32.30
|
29.00
|
433,000
|
|
3/22/2022
|
-0.25 / -0.76%
|
33.00
|
33.15
|
32.50
|
32.65
|
32.84
|
29.59
|
403,300
|
|
3/21/2022
|
-0.10 / -0.30%
|
33.45
|
33.70
|
32.80
|
32.90
|
33.16
|
29.81
|
263,900
|
|
|