|
Closing price on 7/18/2019
|
|
| Open |
27.00 |
| High |
27.30 |
| Low |
27.00 |
| Volume |
30,360 |
| Split-adjusted Price |
19.52 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2019
|
-0.10 / -0.37%
|
27.00
|
27.30
|
27.00
|
27.20
|
27.14
|
19.52
|
30,360
|
|
|
7/17/2019
|
+0.55 / +2.06%
|
26.80
|
27.30
|
26.75
|
27.30
|
27.02
|
19.59
|
20,470
|
|
|
7/16/2019
|
+0.05 / +0.19%
|
26.70
|
27.05
|
26.70
|
26.75
|
26.95
|
19.20
|
35,470
|
|
|
7/15/2019
|
+0.05 / +0.19%
|
26.65
|
26.85
|
26.65
|
26.70
|
26.78
|
19.16
|
26,660
|
|
|
7/12/2019
|
-0.20 / -0.74%
|
26.85
|
26.85
|
26.65
|
26.65
|
26.75
|
19.13
|
19,440
|
|
|
7/11/2019
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.75
|
26.85
|
26.86
|
19.27
|
15,710
|
|
|
7/10/2019
|
0.00 / 0.00%
|
26.80
|
26.85
|
26.70
|
26.85
|
26.77
|
19.27
|
50,240
|
|
|
7/9/2019
|
-0.15 / -0.56%
|
26.85
|
26.85
|
26.75
|
26.85
|
26.80
|
19.27
|
20,150
|
|
|
7/8/2019
|
+0.05 / +0.19%
|
26.95
|
27.00
|
26.85
|
27.00
|
26.92
|
19.38
|
10,920
|
|
|
7/5/2019
|
+0.05 / +0.19%
|
26.90
|
26.95
|
26.90
|
26.95
|
26.93
|
19.34
|
2,240
|
|
|
7/4/2019
|
-0.10 / -0.37%
|
26.80
|
27.00
|
26.75
|
26.90
|
26.84
|
19.30
|
29,770
|
|
|
7/3/2019
|
+0.25 / +0.93%
|
26.80
|
27.10
|
26.75
|
27.00
|
26.92
|
19.38
|
20,430
|
|
|
7/2/2019
|
-0.65 / -2.37%
|
27.05
|
27.30
|
26.75
|
26.75
|
26.97
|
19.20
|
23,580
|
|
|
7/1/2019
|
+0.20 / +0.74%
|
27.00
|
27.40
|
27.00
|
27.40
|
27.20
|
19.66
|
20,340
|
|
|
6/28/2019
|
+0.10 / +0.37%
|
27.00
|
27.40
|
26.90
|
27.20
|
26.99
|
19.52
|
12,080
|
|
|
6/27/2019
|
-0.30 / -1.09%
|
27.30
|
27.50
|
27.10
|
27.10
|
27.18
|
19.45
|
13,320
|
|
|
6/26/2019
|
-0.30 / -1.08%
|
27.95
|
27.95
|
27.40
|
27.40
|
27.60
|
19.66
|
106,230
|
|
|
6/25/2019
|
+0.30 / +1.09%
|
27.55
|
28.00
|
27.55
|
27.70
|
27.76
|
19.88
|
193,530
|
|
|
6/24/2019
|
+0.15 / +0.55%
|
27.50
|
27.60
|
27.40
|
27.40
|
27.55
|
19.66
|
90,620
|
|
|
6/21/2019
|
+0.05 / +0.18%
|
27.20
|
27.50
|
27.20
|
27.25
|
27.31
|
19.56
|
33,320
|
|
|
6/20/2019
|
+0.20 / +0.74%
|
26.90
|
27.35
|
26.90
|
27.20
|
27.16
|
19.52
|
35,600
|
|
|
6/19/2019
|
-0.20 / -0.74%
|
27.20
|
27.30
|
26.85
|
27.00
|
27.11
|
19.38
|
23,900
|
|
|
6/18/2019
|
-0.25 / -0.91%
|
27.50
|
27.50
|
27.15
|
27.20
|
27.27
|
19.52
|
17,380
|
|
|
6/17/2019
|
-0.35 / -1.26%
|
27.30
|
27.50
|
27.10
|
27.45
|
27.15
|
19.70
|
35,800
|
|
|
6/14/2019
|
+0.20 / +0.72%
|
27.60
|
27.90
|
27.30
|
27.80
|
27.45
|
19.95
|
24,520
|
|
|
6/13/2019
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.20
|
27.60
|
27.37
|
19.81
|
21,560
|
|
|
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
|
|
|