|
Closing price on 9/26/2018
|
|
| Open |
30.15 |
| High |
31.90 |
| Low |
30.15 |
| Volume |
148,960 |
| Split-adjusted Price |
20.83 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2018
|
+1.20 / +3.95%
|
30.15
|
31.90
|
30.15
|
31.60
|
31.44
|
20.83
|
148,960
|
|
|
9/25/2018
|
-0.10 / -0.33%
|
29.95
|
30.50
|
29.95
|
30.40
|
30.13
|
20.04
|
19,880
|
|
|
9/24/2018
|
+0.50 / +1.67%
|
30.30
|
30.90
|
29.90
|
30.50
|
30.21
|
20.10
|
75,517
|
|
|
9/21/2018
|
-0.70 / -2.28%
|
31.20
|
31.20
|
30.00
|
30.00
|
30.39
|
19.77
|
23,660
|
|
|
9/20/2018
|
+0.30 / +0.99%
|
30.70
|
30.70
|
29.70
|
30.70
|
30.21
|
20.23
|
30,590
|
|
|
9/19/2018
|
+0.40 / +1.33%
|
30.00
|
31.00
|
30.00
|
30.40
|
30.12
|
20.04
|
53,480
|
|
|
9/18/2018
|
-0.05 / -0.17%
|
30.05
|
30.05
|
29.20
|
30.00
|
29.79
|
19.77
|
94,120
|
|
|
9/17/2018
|
-0.65 / -2.12%
|
30.90
|
30.90
|
29.70
|
30.05
|
29.96
|
19.81
|
25,470
|
|
|
9/14/2018
|
-0.10 / -0.32%
|
30.40
|
30.80
|
30.20
|
30.70
|
30.42
|
20.23
|
36,720
|
|
|
9/13/2018
|
+0.10 / +0.33%
|
30.80
|
31.30
|
30.70
|
30.80
|
30.86
|
20.30
|
61,510
|
|
|
9/12/2018
|
-0.10 / -0.32%
|
31.20
|
31.50
|
30.50
|
30.70
|
30.90
|
20.23
|
92,660
|
|
|
9/11/2018
|
+1.95 / +6.76%
|
29.20
|
30.80
|
29.00
|
30.80
|
29.69
|
20.30
|
121,900
|
|
|
9/10/2018
|
+1.15 / +4.15%
|
27.60
|
29.20
|
27.60
|
28.85
|
28.77
|
19.01
|
130,200
|
|
|
9/7/2018
|
+0.35 / +1.28%
|
27.50
|
27.80
|
27.35
|
27.70
|
27.51
|
18.26
|
20,250
|
|
|
9/6/2018
|
-0.35 / -1.26%
|
27.70
|
27.90
|
27.35
|
27.35
|
27.65
|
18.03
|
41,670
|
|
|
9/5/2018
|
0.00 / 0.00%
|
27.55
|
27.90
|
27.35
|
27.70
|
27.49
|
18.26
|
24,010
|
|
|
9/4/2018
|
0.00 / 0.00%
|
27.95
|
27.95
|
27.30
|
27.70
|
27.62
|
18.26
|
26,790
|
|
|
8/31/2018
|
-0.50 / -1.77%
|
28.20
|
28.45
|
27.70
|
27.70
|
28.00
|
18.26
|
13,070
|
|
|
8/30/2018
|
+0.35 / +1.26%
|
28.30
|
28.40
|
27.90
|
28.20
|
28.17
|
18.59
|
32,840
|
|
|
8/29/2018
|
-0.25 / -0.89%
|
28.10
|
28.20
|
27.85
|
27.85
|
27.99
|
18.36
|
41,300
|
|
|
8/28/2018
|
+0.10 / +0.36%
|
28.20
|
28.40
|
27.85
|
28.10
|
28.07
|
18.52
|
55,460
|
|
|
8/27/2018
|
-0.05 / -0.18%
|
28.10
|
28.60
|
28.00
|
28.00
|
28.30
|
18.45
|
37,600
|
|
|
8/24/2018
|
+0.05 / +0.18%
|
28.00
|
28.10
|
27.70
|
28.05
|
27.95
|
18.49
|
42,680
|
|
|
8/23/2018
|
+0.30 / +1.08%
|
27.80
|
28.30
|
27.30
|
28.00
|
27.96
|
18.45
|
70,600
|
|
|
8/22/2018
|
+1.25 / +4.73%
|
26.45
|
27.70
|
26.15
|
27.70
|
27.09
|
18.26
|
98,060
|
|
|
8/21/2018
|
+0.35 / +1.34%
|
26.25
|
26.45
|
26.10
|
26.45
|
26.32
|
17.43
|
14,550
|
|
|
8/20/2018
|
+0.10 / +0.38%
|
26.00
|
26.40
|
26.00
|
26.10
|
26.16
|
17.20
|
35,820
|
|
|
8/17/2018
|
-0.20 / -0.76%
|
26.35
|
26.35
|
26.00
|
26.00
|
26.12
|
17.14
|
32,120
|
|
|
8/16/2018
|
+0.10 / +0.38%
|
26.10
|
26.40
|
26.00
|
26.20
|
26.09
|
17.27
|
9,850
|
|
|
8/15/2018
|
-0.40 / -1.51%
|
26.50
|
26.50
|
26.10
|
26.10
|
26.20
|
17.20
|
25,420
|
|
|