|
Closing price on 7/26/2018
|
|
| Open |
26.30 |
| High |
26.40 |
| Low |
25.90 |
| Volume |
27,300 |
| Split-adjusted Price |
17.27 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2018
|
-0.25 / -0.95%
|
26.30
|
26.40
|
25.90
|
26.20
|
26.04
|
17.27
|
27,300
|
|
|
7/25/2018
|
+0.45 / +1.73%
|
26.60
|
26.60
|
26.10
|
26.45
|
26.27
|
17.43
|
11,800
|
|
|
7/24/2018
|
-0.40 / -1.52%
|
26.30
|
26.90
|
25.60
|
26.00
|
26.12
|
17.14
|
19,950
|
|
|
7/23/2018
|
+0.40 / +1.54%
|
26.30
|
26.80
|
26.10
|
26.40
|
26.45
|
17.40
|
32,970
|
|
|
7/20/2018
|
+0.20 / +0.78%
|
25.80
|
26.35
|
25.80
|
26.00
|
26.04
|
17.14
|
24,230
|
|
|
7/19/2018
|
+1.45 / +5.95%
|
24.20
|
25.80
|
24.10
|
25.80
|
25.10
|
17.00
|
57,720
|
|
|
7/18/2018
|
+0.75 / +3.18%
|
23.60
|
24.50
|
23.60
|
24.35
|
24.12
|
16.05
|
25,990
|
|
|
7/17/2018
|
-0.05 / -0.21%
|
23.65
|
23.65
|
23.05
|
23.60
|
23.48
|
15.55
|
10,390
|
|
|
7/16/2018
|
+0.45 / +1.94%
|
23.20
|
24.20
|
23.00
|
23.65
|
23.17
|
15.59
|
16,100
|
|
|
7/13/2018
|
-0.10 / -0.43%
|
23.50
|
24.00
|
23.00
|
23.20
|
23.20
|
15.29
|
28,230
|
|
|
7/12/2018
|
-0.30 / -1.27%
|
23.30
|
23.65
|
23.00
|
23.30
|
23.18
|
15.36
|
14,670
|
|
|
7/11/2018
|
-0.45 / -1.87%
|
24.00
|
24.00
|
23.00
|
23.60
|
23.25
|
15.55
|
52,420
|
|
|
7/10/2018
|
-0.15 / -0.62%
|
24.10
|
24.20
|
23.00
|
24.05
|
23.87
|
15.85
|
35,900
|
|
|
7/9/2018
|
-0.60 / -2.42%
|
24.90
|
24.90
|
24.10
|
24.20
|
24.36
|
15.95
|
15,150
|
|
|
7/6/2018
|
-0.10 / -0.40%
|
23.80
|
24.80
|
23.80
|
24.80
|
24.09
|
16.35
|
24,030
|
|
|
7/5/2018
|
-0.15 / -0.60%
|
25.80
|
25.80
|
23.50
|
24.90
|
24.25
|
16.41
|
33,190
|
|
|
7/4/2018
|
0.00 / 0.00%
|
25.15
|
25.50
|
25.05
|
25.05
|
25.31
|
16.51
|
15,130
|
|
|
7/3/2018
|
-0.75 / -2.91%
|
25.70
|
25.70
|
25.05
|
25.05
|
25.37
|
16.51
|
21,680
|
|
|
7/2/2018
|
-0.20 / -0.77%
|
26.00
|
26.20
|
25.30
|
25.80
|
25.76
|
17.00
|
53,070
|
|
|
6/29/2018
|
-0.20 / -0.76%
|
26.10
|
26.50
|
26.00
|
26.00
|
26.08
|
17.14
|
45,740
|
|
|
6/28/2018
|
-0.20 / -0.76%
|
26.40
|
26.40
|
26.00
|
26.20
|
26.10
|
17.27
|
43,440
|
|
|
6/27/2018
|
+0.10 / +0.38%
|
26.05
|
26.50
|
26.00
|
26.40
|
26.24
|
17.40
|
3,430
|
|
|
6/26/2018
|
+0.20 / +0.77%
|
26.10
|
26.30
|
25.90
|
26.30
|
26.11
|
17.33
|
28,530
|
|
|
6/25/2018
|
-0.65 / -2.43%
|
26.75
|
26.75
|
26.05
|
26.10
|
26.30
|
17.20
|
24,070
|
|
|
6/22/2018
|
+0.20 / +0.75%
|
26.50
|
27.20
|
26.40
|
26.75
|
26.51
|
17.63
|
23,580
|
|
|
6/21/2018
|
-0.25 / -0.93%
|
26.30
|
26.90
|
26.30
|
26.55
|
26.57
|
17.50
|
18,140
|
|
|
6/20/2018
|
+0.75 / +2.88%
|
26.00
|
27.00
|
26.00
|
26.80
|
26.42
|
17.66
|
16,920
|
|
|
6/19/2018
|
+0.05 / +0.19%
|
26.00
|
27.10
|
26.00
|
26.05
|
26.62
|
17.17
|
48,650
|
|
|
6/18/2018
|
-1.32 / -4.82%
|
27.10
|
27.60
|
26.00
|
26.00
|
27.12
|
17.14
|
40,260
|
|
|
6/15/2018
|
-0.60 / -1.88%
|
31.30
|
31.75
|
31.25
|
31.25
|
31.50
|
18.00
|
66,260
|
|
|