|
Closing price on 9/6/2024
|
|
| Open |
17.40 |
| High |
17.45 |
| Low |
17.40 |
| Volume |
10,900 |
| Split-adjusted Price |
17.45 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2024
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.40
|
17.45
|
17.40
|
17.45
|
10,900
|
|
|
9/5/2024
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.00
|
17.45
|
17.34
|
17.45
|
19,200
|
|
|
9/4/2024
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.45
|
17.45
|
17.45
|
17.45
|
0
|
|
|
8/30/2024
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.45
|
17.30
|
17.45
|
25,800
|
|
|
8/29/2024
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.45
|
17.45
|
17.47
|
17.45
|
1,500
|
|
|
8/28/2024
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.28
|
17.50
|
4,300
|
|
|
8/27/2024
|
+0.05 / +0.29%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.45
|
17.50
|
11,600
|
|
|
8/26/2024
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.30
|
17.45
|
17.48
|
17.45
|
4,200
|
|
|
8/23/2024
|
+0.15 / +0.87%
|
17.10
|
17.35
|
17.00
|
17.35
|
17.08
|
17.35
|
29,500
|
|
|
8/22/2024
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.21
|
17.20
|
1,400
|
|
|
8/21/2024
|
-0.15 / -0.86%
|
17.05
|
17.50
|
17.05
|
17.20
|
17.13
|
17.20
|
41,500
|
|
|
8/20/2024
|
-0.15 / -0.86%
|
17.05
|
17.35
|
17.00
|
17.35
|
17.02
|
17.35
|
7,200
|
|
|
8/19/2024
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.24
|
17.50
|
35,900
|
|
|
8/16/2024
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.02
|
17.30
|
27,400
|
|
|
8/15/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.04
|
17.00
|
16,000
|
|
|
8/14/2024
|
-0.40 / -2.30%
|
17.15
|
17.40
|
17.00
|
17.00
|
17.07
|
17.00
|
20,300
|
|
|
8/13/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4,600
|
|
|
8/12/2024
|
0.00 / 0.00%
|
17.05
|
17.40
|
17.05
|
17.40
|
17.33
|
17.40
|
2,700
|
|
|
8/9/2024
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.31
|
17.40
|
800
|
|
|
8/8/2024
|
+0.30 / +1.75%
|
17.40
|
17.50
|
16.80
|
17.40
|
17.19
|
17.40
|
23,600
|
|
|
8/7/2024
|
+0.10 / +0.59%
|
17.00
|
17.25
|
16.90
|
17.10
|
16.99
|
17.10
|
2,000
|
|
|
8/6/2024
|
-0.20 / -1.16%
|
16.80
|
17.20
|
16.75
|
17.00
|
17.00
|
17.00
|
4,700
|
|
|
8/5/2024
|
-0.20 / -1.15%
|
17.05
|
17.20
|
16.25
|
17.20
|
16.75
|
17.20
|
4,200
|
|
|
8/2/2024
|
0.00 / 0.00%
|
17.05
|
18.50
|
16.60
|
17.40
|
17.58
|
17.40
|
4,000
|
|
|
8/1/2024
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.11
|
17.40
|
12,400
|
|
|
7/31/2024
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.05
|
17.40
|
17.13
|
17.40
|
6,700
|
|
|
7/30/2024
|
-0.05 / -0.29%
|
17.15
|
17.50
|
17.15
|
17.45
|
17.42
|
17.45
|
1,200
|
|
|
7/29/2024
|
+0.35 / +2.04%
|
17.50
|
17.70
|
17.00
|
17.50
|
17.05
|
17.50
|
28,300
|
|
|
7/26/2024
|
-0.25 / -1.44%
|
17.40
|
17.60
|
17.15
|
17.15
|
17.29
|
17.15
|
23,000
|
|
|
7/25/2024
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.33
|
17.40
|
800
|
|
|