|
Closing price on 8/4/2020
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
22.55 |
| Volume |
130,950 |
| Split-adjusted Price |
17.23 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2020
|
+0.50 / +2.25%
|
22.90
|
22.90
|
22.55
|
22.70
|
22.76
|
17.23
|
130,950
|
|
|
8/3/2020
|
+0.90 / +4.23%
|
21.60
|
22.50
|
21.30
|
22.20
|
21.99
|
16.85
|
193,280
|
|
|
7/31/2020
|
0.00 / 0.00%
|
21.20
|
21.40
|
20.90
|
21.30
|
21.18
|
16.17
|
141,430
|
|
|
7/30/2020
|
0.00 / 0.00%
|
21.30
|
21.45
|
21.00
|
21.30
|
21.21
|
16.17
|
83,600
|
|
|
7/29/2020
|
-0.30 / -1.39%
|
21.50
|
21.55
|
20.45
|
21.30
|
21.00
|
16.17
|
142,590
|
|
|
7/28/2020
|
+0.45 / +2.13%
|
21.20
|
21.80
|
21.20
|
21.60
|
21.44
|
16.40
|
243,470
|
|
|
7/27/2020
|
-1.55 / -6.83%
|
22.70
|
22.70
|
21.15
|
21.15
|
21.69
|
16.05
|
300,330
|
|
|
7/24/2020
|
-0.80 / -3.40%
|
23.50
|
23.60
|
22.20
|
22.70
|
22.92
|
17.23
|
126,610
|
|
|
7/23/2020
|
+0.50 / +2.17%
|
23.00
|
23.70
|
23.00
|
23.50
|
23.36
|
17.84
|
209,550
|
|
|
7/22/2020
|
-0.35 / -1.50%
|
23.35
|
23.35
|
22.90
|
23.00
|
23.09
|
17.46
|
95,230
|
|
|
7/21/2020
|
-0.20 / -0.85%
|
23.55
|
23.55
|
23.15
|
23.35
|
23.43
|
17.72
|
54,930
|
|
|
7/20/2020
|
+0.55 / +2.39%
|
23.05
|
23.75
|
23.00
|
23.55
|
23.45
|
17.88
|
247,330
|
|
|
7/17/2020
|
+0.65 / +2.91%
|
22.30
|
23.00
|
22.25
|
23.00
|
22.70
|
17.46
|
218,900
|
|
|
7/16/2020
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.20
|
22.35
|
22.31
|
16.96
|
73,990
|
|
|
7/15/2020
|
-0.05 / -0.22%
|
22.35
|
22.45
|
22.30
|
22.35
|
22.37
|
16.96
|
62,640
|
|
|
7/14/2020
|
0.00 / 0.00%
|
22.40
|
22.45
|
22.20
|
22.40
|
22.33
|
17.00
|
26,870
|
|
|
7/13/2020
|
+0.05 / +0.22%
|
22.40
|
22.55
|
22.35
|
22.40
|
22.44
|
17.00
|
116,140
|
|
|
7/10/2020
|
-0.20 / -0.89%
|
22.50
|
22.55
|
22.35
|
22.35
|
22.41
|
16.96
|
125,150
|
|
|
7/9/2020
|
-0.05 / -0.22%
|
22.45
|
22.65
|
22.30
|
22.55
|
22.47
|
17.12
|
167,780
|
|
|
7/8/2020
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.10
|
22.60
|
22.28
|
17.15
|
114,500
|
|
|
7/7/2020
|
-0.20 / -0.88%
|
23.10
|
23.10
|
22.40
|
22.60
|
22.62
|
17.15
|
39,310
|
|
|
7/6/2020
|
+0.80 / +3.64%
|
22.05
|
23.20
|
22.05
|
22.80
|
22.33
|
17.31
|
176,220
|
|
|
7/3/2020
|
-0.30 / -1.35%
|
22.00
|
22.45
|
22.00
|
22.00
|
22.14
|
16.70
|
71,510
|
|
|
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
|
|
|