|
Closing price on 6/12/2019
|
|
| Open |
27.00 |
| High |
27.60 |
| Low |
26.90 |
| Volume |
82,790 |
| Split-adjusted Price |
19.81 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2019
|
+0.60 / +2.22%
|
27.00
|
27.60
|
26.90
|
27.60
|
27.35
|
19.81
|
82,790
|
|
|
6/11/2019
|
+0.15 / +0.56%
|
26.85
|
27.00
|
26.70
|
27.00
|
26.96
|
19.38
|
92,050
|
|
|
6/10/2019
|
-0.35 / -1.29%
|
27.00
|
27.50
|
26.85
|
26.85
|
26.96
|
19.27
|
70,540
|
|
|
6/7/2019
|
0.00 / 0.00%
|
27.00
|
27.30
|
26.70
|
27.20
|
26.94
|
19.52
|
62,770
|
|
|
6/6/2019
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.90
|
27.20
|
27.07
|
19.52
|
40,340
|
|
|
6/5/2019
|
+0.20 / +0.74%
|
27.00
|
27.35
|
26.90
|
27.20
|
27.03
|
19.52
|
74,170
|
|
|
6/4/2019
|
-0.10 / -0.37%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.12
|
19.38
|
31,930
|
|
|
6/3/2019
|
+0.10 / +0.37%
|
27.00
|
27.30
|
27.00
|
27.10
|
27.08
|
19.45
|
17,390
|
|
|
5/31/2019
|
-0.90 / -3.23%
|
27.70
|
28.15
|
26.80
|
27.00
|
27.22
|
19.38
|
47,980
|
|
|
5/30/2019
|
+0.50 / +1.82%
|
27.60
|
27.90
|
27.50
|
27.90
|
27.69
|
20.02
|
4,370
|
|
|
5/29/2019
|
-1.00 / -3.52%
|
27.60
|
27.60
|
27.20
|
27.40
|
27.33
|
19.66
|
11,160
|
|
|
5/28/2019
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.20
|
28.40
|
28.34
|
19.52
|
53,490
|
|
|
5/27/2019
|
-0.10 / -0.35%
|
28.10
|
28.90
|
28.10
|
28.40
|
28.38
|
19.52
|
12,580
|
|
|
5/24/2019
|
-0.10 / -0.35%
|
28.60
|
28.70
|
28.00
|
28.50
|
28.40
|
19.59
|
44,690
|
|
|
5/23/2019
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.70
|
19.66
|
8,920
|
|
|
5/22/2019
|
+0.10 / +0.35%
|
28.60
|
28.90
|
28.60
|
28.80
|
28.70
|
19.80
|
20,770
|
|
|
5/21/2019
|
0.00 / 0.00%
|
28.70
|
28.80
|
28.70
|
28.70
|
28.75
|
19.73
|
8,590
|
|
|
5/20/2019
|
-0.20 / -0.69%
|
29.50
|
29.50
|
28.60
|
28.70
|
28.78
|
19.73
|
15,810
|
|
|
5/17/2019
|
-0.10 / -0.34%
|
29.30
|
29.30
|
28.60
|
28.90
|
28.83
|
19.86
|
23,070
|
|
|
5/16/2019
|
-0.50 / -1.69%
|
29.50
|
29.50
|
28.90
|
29.00
|
29.03
|
19.93
|
36,000
|
|
|
5/15/2019
|
0.00 / 0.00%
|
29.45
|
29.70
|
29.30
|
29.50
|
29.51
|
20.28
|
9,150
|
|
|
5/14/2019
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.20
|
29.50
|
29.41
|
20.28
|
2,890
|
|
|
5/13/2019
|
+0.50 / +1.72%
|
28.50
|
29.90
|
28.50
|
29.50
|
29.42
|
20.28
|
24,640
|
|
|
5/10/2019
|
0.00 / 0.00%
|
29.00
|
30.50
|
29.00
|
29.00
|
29.21
|
19.93
|
35,430
|
|
|
5/9/2019
|
-0.80 / -2.68%
|
29.50
|
29.80
|
29.00
|
29.00
|
29.64
|
19.93
|
44,600
|
|
|
5/8/2019
|
-0.70 / -2.30%
|
30.00
|
30.00
|
29.60
|
29.80
|
29.80
|
20.48
|
39,770
|
|
|
5/7/2019
|
0.00 / 0.00%
|
30.00
|
30.80
|
30.00
|
30.50
|
30.33
|
20.96
|
13,780
|
|
|
5/6/2019
|
-0.30 / -0.97%
|
30.45
|
30.65
|
30.00
|
30.50
|
30.40
|
20.96
|
7,910
|
|
|
5/3/2019
|
-0.30 / -0.96%
|
30.95
|
30.95
|
30.10
|
30.80
|
30.40
|
21.17
|
11,580
|
|
|
5/2/2019
|
+0.30 / +0.97%
|
30.90
|
31.20
|
30.80
|
31.10
|
30.94
|
21.38
|
23,430
|
|
|