Closing price on 6/3/2024
|
|
Open |
17.30 |
High |
17.40 |
Low |
17.10 |
Volume |
4,000 |
Split-adjusted Price |
17.10 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2024
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.20
|
17.10
|
4,000
|
|
5/31/2024
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.24
|
17.30
|
3,900
|
|
5/30/2024
|
-0.05 / -0.29%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.13
|
17.20
|
2,700
|
|
5/29/2024
|
-0.05 / -0.29%
|
17.20
|
17.25
|
17.20
|
17.25
|
17.21
|
17.25
|
20,200
|
|
5/28/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.15
|
17.30
|
29,900
|
|
5/27/2024
|
-0.15 / -0.86%
|
17.45
|
17.45
|
17.10
|
17.30
|
17.18
|
17.30
|
55,900
|
|
5/24/2024
|
+0.25 / +1.45%
|
17.20
|
17.50
|
17.20
|
17.45
|
17.26
|
17.45
|
9,700
|
|
5/23/2024
|
-0.05 / -0.29%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.12
|
17.20
|
6,800
|
|
5/22/2024
|
-0.05 / -0.29%
|
17.30
|
17.30
|
17.20
|
17.25
|
17.26
|
17.25
|
1,800
|
|
5/21/2024
|
+0.10 / +0.58%
|
17.25
|
17.30
|
17.20
|
17.30
|
17.20
|
17.30
|
6,400
|
|
5/20/2024
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.24
|
17.20
|
16,900
|
|
5/17/2024
|
-0.15 / -0.86%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.17
|
17.20
|
75,500
|
|
5/16/2024
|
-0.05 / -0.29%
|
17.10
|
17.40
|
17.00
|
17.35
|
17.13
|
17.35
|
111,500
|
|
5/15/2024
|
-0.10 / -0.57%
|
16.60
|
17.40
|
16.60
|
17.40
|
17.15
|
17.40
|
210,000
|
|
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
|
|
|