|
Closing price on 9/12/2019
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
13,930 |
| Split-adjusted Price |
16.40 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2019
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.00
|
22.85
|
22.61
|
16.40
|
13,930
|
|
|
9/11/2019
|
-0.05 / -0.22%
|
22.75
|
22.75
|
22.00
|
22.75
|
22.47
|
16.33
|
6,630
|
|
|
9/10/2019
|
+0.05 / +0.22%
|
23.00
|
23.00
|
22.10
|
22.80
|
22.26
|
16.36
|
5,750
|
|
|
9/9/2019
|
-0.15 / -0.66%
|
22.80
|
22.80
|
22.10
|
22.75
|
22.64
|
16.33
|
11,840
|
|
|
9/6/2019
|
+0.60 / +2.69%
|
22.95
|
23.00
|
21.90
|
22.90
|
22.77
|
16.43
|
18,400
|
|
|
9/5/2019
|
0.00 / 0.00%
|
22.15
|
23.00
|
22.10
|
22.30
|
22.44
|
16.00
|
3,520
|
|
|
9/4/2019
|
-0.60 / -2.62%
|
22.85
|
22.90
|
21.90
|
22.30
|
22.27
|
16.00
|
33,850
|
|
|
9/3/2019
|
-0.60 / -2.55%
|
23.00
|
24.00
|
22.90
|
22.90
|
23.10
|
16.43
|
3,940
|
|
|
8/30/2019
|
-0.20 / -0.84%
|
23.35
|
23.50
|
22.80
|
23.50
|
23.10
|
16.86
|
43,380
|
|
|
8/29/2019
|
-0.05 / -0.21%
|
23.70
|
23.70
|
23.30
|
23.70
|
23.60
|
17.01
|
3,650
|
|
|
8/28/2019
|
+0.05 / +0.21%
|
23.70
|
23.80
|
23.25
|
23.75
|
23.57
|
17.04
|
17,610
|
|
|
8/27/2019
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.99
|
17.01
|
11,880
|
|
|
8/26/2019
|
0.00 / 0.00%
|
24.90
|
24.90
|
23.85
|
24.00
|
23.97
|
17.22
|
17,150
|
|
|
8/23/2019
|
-0.30 / -1.23%
|
24.00
|
24.30
|
23.90
|
24.00
|
24.02
|
17.22
|
5,080
|
|
|
8/22/2019
|
+0.30 / +1.25%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.15
|
17.44
|
6,460
|
|
|
8/21/2019
|
-0.10 / -0.41%
|
24.00
|
24.00
|
23.85
|
24.00
|
23.96
|
17.22
|
20,870
|
|
|
8/20/2019
|
0.00 / 0.00%
|
24.05
|
24.15
|
24.00
|
24.10
|
24.05
|
17.30
|
21,290
|
|
|
8/19/2019
|
-0.25 / -1.03%
|
24.85
|
25.00
|
24.05
|
24.10
|
24.15
|
17.30
|
13,790
|
|
|
8/16/2019
|
+0.05 / +0.21%
|
24.80
|
24.80
|
24.05
|
24.35
|
24.22
|
17.47
|
22,010
|
|
|
8/15/2019
|
-0.20 / -0.82%
|
24.10
|
24.60
|
24.00
|
24.30
|
24.29
|
17.44
|
58,950
|
|
|
8/14/2019
|
-0.10 / -0.41%
|
24.60
|
25.00
|
23.90
|
24.50
|
24.30
|
17.58
|
11,810
|
|
|
8/13/2019
|
-0.40 / -1.60%
|
25.10
|
25.20
|
24.00
|
24.60
|
24.40
|
17.65
|
5,820
|
|
|
8/12/2019
|
-0.40 / -1.57%
|
25.40
|
25.40
|
24.80
|
25.00
|
25.00
|
17.94
|
1,720
|
|
|
8/9/2019
|
-0.10 / -0.39%
|
24.80
|
25.40
|
24.00
|
25.40
|
24.50
|
18.23
|
16,610
|
|
|
8/8/2019
|
0.00 / 0.00%
|
24.60
|
25.85
|
24.40
|
25.50
|
24.73
|
18.30
|
9,220
|
|
|
8/7/2019
|
0.00 / 0.00%
|
25.60
|
25.70
|
24.80
|
25.50
|
25.45
|
18.30
|
7,860
|
|
|
8/6/2019
|
-0.15 / -0.58%
|
25.60
|
25.60
|
24.55
|
25.50
|
25.42
|
18.30
|
1,180
|
|
|
8/5/2019
|
0.00 / 0.00%
|
25.65
|
25.80
|
25.65
|
25.65
|
25.69
|
18.41
|
370
|
|
|
8/2/2019
|
-0.05 / -0.19%
|
25.00
|
25.65
|
25.00
|
25.65
|
25.39
|
18.41
|
27,810
|
|
|
8/1/2019
|
+0.30 / +1.18%
|
25.05
|
25.70
|
25.00
|
25.70
|
25.06
|
18.44
|
20,310
|
|
|