|
Closing price on 7/2/2020
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.00 |
| Volume |
50,900 |
| Split-adjusted Price |
16.93 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2020
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.00
|
22.30
|
22.16
|
16.93
|
50,900
|
|
|
7/1/2020
|
0.00 / 0.00%
|
22.30
|
22.80
|
22.20
|
22.80
|
22.25
|
17.31
|
47,690
|
|
|
6/30/2020
|
-0.10 / -0.44%
|
22.80
|
22.95
|
22.30
|
22.80
|
22.62
|
17.31
|
19,140
|
|
|
6/29/2020
|
-0.60 / -2.55%
|
23.30
|
23.30
|
22.80
|
22.90
|
23.06
|
17.38
|
10,540
|
|
|
6/26/2020
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.40
|
23.50
|
23.45
|
17.84
|
3,710
|
|
|
6/25/2020
|
+0.10 / +0.43%
|
23.45
|
23.60
|
23.45
|
23.60
|
23.53
|
17.91
|
4,830
|
|
|
6/24/2020
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.66
|
17.84
|
5,030
|
|
|
6/23/2020
|
-0.20 / -0.83%
|
23.65
|
23.90
|
23.40
|
23.80
|
23.66
|
18.07
|
55,460
|
|
|
6/22/2020
|
-0.35 / -1.44%
|
23.65
|
24.00
|
23.40
|
24.00
|
23.62
|
18.22
|
35,650
|
|
|
6/19/2020
|
+0.75 / +3.18%
|
23.60
|
24.55
|
23.50
|
24.35
|
23.65
|
18.48
|
10,780
|
|
|
6/18/2020
|
+0.15 / +0.64%
|
23.50
|
23.60
|
23.40
|
23.60
|
23.57
|
17.91
|
6,490
|
|
|
6/17/2020
|
-0.35 / -1.47%
|
23.60
|
23.75
|
23.40
|
23.45
|
23.53
|
17.80
|
33,660
|
|
|
6/16/2020
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.40
|
23.80
|
23.61
|
18.07
|
54,630
|
|
|
6/15/2020
|
-0.20 / -0.83%
|
23.55
|
24.00
|
23.25
|
23.80
|
23.54
|
18.07
|
71,960
|
|
|
6/12/2020
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.67
|
18.22
|
82,710
|
|
|
6/11/2020
|
-1.05 / -4.19%
|
25.00
|
25.00
|
23.80
|
24.00
|
24.32
|
18.22
|
63,950
|
|
|
6/10/2020
|
+0.05 / +0.20%
|
25.10
|
25.10
|
24.70
|
25.05
|
24.95
|
19.01
|
39,440
|
|
|
6/9/2020
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.80
|
25.00
|
25.01
|
18.98
|
72,290
|
|
|
6/8/2020
|
+0.15 / +0.60%
|
24.95
|
25.15
|
24.80
|
25.10
|
25.01
|
19.05
|
111,360
|
|
|
6/5/2020
|
+0.15 / +0.60%
|
24.75
|
24.95
|
24.50
|
24.95
|
24.83
|
18.94
|
96,940
|
|
|
6/4/2020
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.30
|
24.80
|
24.64
|
18.82
|
49,790
|
|
|
6/3/2020
|
+0.40 / +1.65%
|
24.30
|
24.80
|
24.00
|
24.70
|
24.50
|
18.75
|
76,770
|
|
|
6/2/2020
|
-1.00 / -3.95%
|
25.00
|
25.00
|
24.20
|
24.30
|
24.67
|
18.45
|
77,640
|
|
|
6/1/2020
|
-0.15 / -0.59%
|
25.40
|
25.40
|
25.00
|
25.30
|
25.11
|
19.20
|
55,790
|
|
|
5/29/2020
|
+0.05 / +0.20%
|
25.30
|
25.45
|
25.20
|
25.45
|
25.31
|
19.32
|
28,840
|
|
|
5/28/2020
|
-0.60 / -2.31%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.75
|
19.28
|
22,870
|
|
|
5/27/2020
|
+0.90 / +3.59%
|
25.00
|
26.85
|
24.80
|
26.00
|
25.60
|
19.74
|
244,110
|
|
|
5/26/2020
|
+0.15 / +0.60%
|
25.00
|
25.10
|
24.80
|
25.10
|
25.03
|
19.05
|
179,520
|
|
|
5/25/2020
|
-0.25 / -0.99%
|
25.20
|
25.20
|
24.80
|
24.95
|
24.93
|
18.94
|
18,810
|
|
|
5/22/2020
|
+0.35 / +1.41%
|
25.15
|
25.50
|
24.90
|
25.20
|
25.16
|
19.13
|
55,680
|
|
|