Closing price on 9/13/2023
|
|
Open |
18.55 |
High |
18.60 |
Low |
18.35 |
Volume |
90,000 |
Split-adjusted Price |
18.40 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2023
|
-0.20 / -1.08%
|
18.55
|
18.60
|
18.35
|
18.40
|
18.43
|
18.40
|
90,000
|
|
9/12/2023
|
+0.15 / +0.81%
|
18.35
|
18.60
|
18.30
|
18.60
|
18.44
|
18.60
|
72,100
|
|
9/11/2023
|
-0.20 / -1.07%
|
18.60
|
18.85
|
18.35
|
18.45
|
18.47
|
18.45
|
215,300
|
|
9/8/2023
|
-0.05 / -0.27%
|
18.65
|
18.70
|
18.30
|
18.65
|
18.47
|
18.65
|
293,400
|
|
9/7/2023
|
-0.15 / -0.80%
|
18.95
|
18.95
|
18.40
|
18.70
|
18.55
|
18.70
|
101,600
|
|
9/6/2023
|
+0.20 / +1.07%
|
18.80
|
18.85
|
18.25
|
18.85
|
18.40
|
18.85
|
148,300
|
|
9/5/2023
|
-0.15 / -0.80%
|
18.80
|
18.85
|
18.30
|
18.65
|
18.59
|
18.65
|
195,100
|
|
8/31/2023
|
+0.10 / +0.53%
|
18.70
|
18.85
|
18.70
|
18.80
|
18.75
|
18.80
|
214,600
|
|
8/30/2023
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.60
|
18.70
|
18.67
|
18.70
|
11,200
|
|
8/29/2023
|
-0.05 / -0.27%
|
18.80
|
18.80
|
18.70
|
18.70
|
18.70
|
18.70
|
5,200
|
|
8/28/2023
|
+0.15 / +0.81%
|
18.50
|
18.75
|
18.40
|
18.75
|
18.50
|
18.75
|
11,300
|
|
8/25/2023
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.30
|
18.60
|
18.59
|
18.60
|
11,000
|
|
8/24/2023
|
+0.10 / +0.53%
|
18.90
|
18.95
|
18.65
|
18.80
|
18.92
|
18.80
|
5,200
|
|
8/23/2023
|
-0.05 / -0.27%
|
18.80
|
18.80
|
18.50
|
18.70
|
18.65
|
18.70
|
102,400
|
|
8/22/2023
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.55
|
18.75
|
18.63
|
18.75
|
16,900
|
|
8/21/2023
|
0.00 / 0.00%
|
18.45
|
18.70
|
18.45
|
18.70
|
18.57
|
18.70
|
14,400
|
|
8/18/2023
|
-0.15 / -0.80%
|
18.80
|
18.85
|
18.35
|
18.70
|
18.55
|
18.70
|
116,900
|
|
8/17/2023
|
-0.15 / -0.79%
|
18.90
|
19.00
|
18.85
|
18.85
|
18.93
|
18.85
|
16,400
|
|
8/16/2023
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.90
|
19.00
|
18.93
|
19.00
|
25,400
|
|
8/15/2023
|
0.00 / 0.00%
|
19.05
|
19.10
|
19.00
|
19.00
|
19.04
|
19.00
|
19,100
|
|
8/14/2023
|
-0.05 / -0.26%
|
19.05
|
19.20
|
19.00
|
19.00
|
19.06
|
19.00
|
26,100
|
|
8/11/2023
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.05
|
19.03
|
19.05
|
29,000
|
|
8/10/2023
|
-0.05 / -0.26%
|
19.20
|
19.25
|
19.05
|
19.15
|
19.13
|
19.15
|
22,800
|
|
8/9/2023
|
-0.10 / -0.52%
|
19.05
|
19.20
|
19.00
|
19.20
|
19.08
|
19.20
|
16,300
|
|
8/8/2023
|
+0.20 / +1.05%
|
19.10
|
19.30
|
19.00
|
19.30
|
19.10
|
19.30
|
32,300
|
|
8/7/2023
|
+0.05 / +0.26%
|
19.05
|
19.10
|
19.00
|
19.10
|
19.07
|
19.10
|
34,200
|
|
8/4/2023
|
-0.10 / -0.52%
|
19.05
|
19.20
|
19.05
|
19.05
|
19.06
|
19.05
|
15,400
|
|
8/3/2023
|
-0.05 / -0.26%
|
19.15
|
19.20
|
19.00
|
19.15
|
19.12
|
19.15
|
8,300
|
|
8/2/2023
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.11
|
19.20
|
53,000
|
|
8/1/2023
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.90
|
19.00
|
19.06
|
19.00
|
104,800
|
|
|