Closing price on 6/8/2022
|
|
Open |
26.50 |
High |
27.50 |
Low |
26.50 |
Volume |
133,700 |
Split-adjusted Price |
24.92 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2022
|
+1.00 / +3.77%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.03
|
24.92
|
133,700
|
|
6/7/2022
|
-0.25 / -0.93%
|
26.50
|
26.80
|
26.20
|
26.50
|
26.53
|
24.01
|
55,800
|
|
6/6/2022
|
-0.05 / -0.19%
|
25.60
|
26.80
|
25.60
|
26.75
|
26.55
|
24.24
|
54,700
|
|
6/3/2022
|
+0.20 / +0.75%
|
26.30
|
26.80
|
26.30
|
26.80
|
26.66
|
24.29
|
43,400
|
|
6/2/2022
|
-0.20 / -0.75%
|
26.60
|
26.85
|
26.35
|
26.60
|
26.64
|
24.10
|
49,300
|
|
6/1/2022
|
0.00 / 0.00%
|
26.75
|
26.95
|
26.50
|
26.80
|
26.73
|
24.29
|
73,300
|
|
5/31/2022
|
-0.10 / -0.37%
|
26.85
|
26.90
|
26.20
|
26.80
|
26.51
|
24.29
|
51,500
|
|
5/30/2022
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.40
|
26.90
|
26.90
|
24.38
|
48,100
|
|
5/27/2022
|
+0.45 / +1.71%
|
26.35
|
26.80
|
26.35
|
26.80
|
26.64
|
24.29
|
36,600
|
|
5/26/2022
|
+0.10 / +0.38%
|
26.45
|
26.45
|
26.00
|
26.35
|
26.23
|
23.88
|
70,300
|
|
5/25/2022
|
+0.50 / +1.94%
|
25.20
|
26.30
|
25.20
|
26.25
|
25.98
|
23.79
|
72,600
|
|
5/24/2022
|
-0.05 / -0.19%
|
25.80
|
25.90
|
25.20
|
25.75
|
25.60
|
23.33
|
121,600
|
|
5/23/2022
|
-0.15 / -0.58%
|
26.00
|
26.00
|
25.50
|
25.80
|
25.88
|
23.38
|
33,900
|
|
5/20/2022
|
+0.20 / +0.78%
|
25.75
|
26.20
|
25.60
|
25.95
|
25.80
|
23.52
|
35,700
|
|
5/19/2022
|
0.00 / 0.00%
|
25.05
|
25.90
|
25.00
|
25.75
|
25.53
|
23.33
|
63,400
|
|
5/18/2022
|
-0.15 / -0.58%
|
25.90
|
26.30
|
25.75
|
25.75
|
25.99
|
23.33
|
44,900
|
|
5/17/2022
|
+1.00 / +4.02%
|
24.95
|
25.95
|
24.50
|
25.90
|
25.03
|
23.47
|
94,100
|
|
5/16/2022
|
+0.40 / +1.63%
|
25.20
|
25.30
|
24.60
|
24.90
|
25.00
|
22.56
|
48,700
|
|
5/13/2022
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.20
|
24.50
|
24.68
|
22.20
|
190,300
|
|
5/12/2022
|
-0.75 / -2.91%
|
25.75
|
25.75
|
24.80
|
25.00
|
25.13
|
22.65
|
75,500
|
|
5/11/2022
|
+0.25 / +0.98%
|
25.50
|
25.95
|
25.40
|
25.75
|
25.58
|
23.33
|
73,700
|
|
5/10/2022
|
+0.80 / +3.24%
|
24.00
|
25.50
|
24.00
|
25.50
|
24.92
|
23.11
|
78,800
|
|
5/9/2022
|
-1.70 / -6.44%
|
26.30
|
26.30
|
24.60
|
24.70
|
25.13
|
22.38
|
282,400
|
|
5/6/2022
|
-0.80 / -2.94%
|
26.50
|
26.90
|
26.30
|
26.40
|
26.49
|
23.92
|
98,100
|
|
5/5/2022
|
0.00 / 0.00%
|
27.40
|
27.45
|
26.50
|
27.20
|
26.98
|
24.65
|
160,000
|
|
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
|
|
|