|
Closing price on 6/26/2026
|
|
| Open |
14.95 |
| High |
15.20 |
| Low |
14.95 |
| Volume |
8,700 |
| Split-adjusted Price |
15.20 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
+0.20 / +1.33%
|
14.95
|
15.20
|
14.95
|
15.20
|
15.01
|
15.20
|
8,700
|
|
|
6/25/2026
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.07
|
15.00
|
16,200
|
|
|
6/24/2026
|
-0.20 / -1.30%
|
15.75
|
15.75
|
14.90
|
15.20
|
15.26
|
15.20
|
9,900
|
|
|
6/23/2026
|
+0.25 / +1.65%
|
14.90
|
15.65
|
14.90
|
15.40
|
15.28
|
15.40
|
22,000
|
|
|
6/22/2026
|
-0.50 / -3.19%
|
15.60
|
15.60
|
15.15
|
15.15
|
15.37
|
15.15
|
11,600
|
|
|
6/19/2026
|
+0.05 / +0.32%
|
15.00
|
15.80
|
15.00
|
15.65
|
15.51
|
15.65
|
41,400
|
|
|
6/18/2026
|
-0.90 / -5.45%
|
15.45
|
16.50
|
15.45
|
15.60
|
15.63
|
15.60
|
6,200
|
|
|
6/17/2026
|
0.00 / 0.00%
|
15.70
|
16.50
|
15.35
|
16.50
|
15.47
|
16.50
|
1,580,000
|
|
|
6/16/2026
|
-1.20 / -6.78%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.71
|
16.50
|
51,015
|
|
|
6/15/2026
|
-1.30 / -6.84%
|
20.20
|
20.20
|
17.70
|
17.70
|
18.28
|
17.70
|
50,439
|
|
|
6/12/2026
|
-1.30 / -6.40%
|
20.30
|
20.30
|
18.90
|
19.00
|
19.02
|
19.00
|
97,700
|
|
|
6/11/2026
|
+1.05 / +5.45%
|
20.55
|
20.55
|
19.30
|
20.30
|
20.42
|
20.30
|
2,133,300
|
|
|
6/10/2026
|
+1.25 / +6.94%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
89,300
|
|
|
6/9/2026
|
+1.15 / +6.82%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
227,500
|
|
|
6/8/2026
|
+1.10 / +6.98%
|
16.85
|
16.85
|
15.75
|
16.85
|
16.84
|
16.85
|
445,500
|
|
|
6/5/2026
|
+1.00 / +6.78%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
126,400
|
|
|
6/4/2026
|
+0.95 / +6.88%
|
14.75
|
14.75
|
14.70
|
14.75
|
14.75
|
14.75
|
126,400
|
|
|
6/3/2026
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.10
|
13.80
|
13.80
|
13.80
|
40,400
|
|
|
6/2/2026
|
+0.80 / +6.61%
|
12.20
|
12.90
|
12.10
|
12.90
|
12.59
|
12.90
|
15,400
|
|
|
6/1/2026
|
-0.10 / -0.82%
|
12.00
|
12.25
|
12.00
|
12.10
|
12.16
|
12.10
|
9,600
|
|
|
5/29/2026
|
-0.45 / -3.56%
|
12.25
|
12.25
|
12.20
|
12.20
|
12.23
|
12.20
|
2,200
|
|
|
5/28/2026
|
+0.70 / +5.86%
|
12.70
|
12.70
|
12.65
|
12.65
|
12.65
|
12.65
|
1,202,100
|
|
|
5/27/2026
|
-0.65 / -5.16%
|
12.60
|
13.00
|
11.95
|
11.95
|
12.41
|
11.95
|
1,500
|
|
|
5/26/2026
|
-0.70 / -5.26%
|
13.25
|
13.25
|
12.40
|
12.60
|
12.90
|
12.60
|
1,210,100
|
|
|
5/25/2026
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
650
|
|
|
5/22/2026
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.51
|
14.00
|
6,500
|
|
|
5/21/2026
|
0.00 / 0.00%
|
13.45
|
13.50
|
13.45
|
13.50
|
13.50
|
13.50
|
3,700
|
|
|
5/20/2026
|
0.00 / 0.00%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.40
|
13.50
|
18,200
|
|
|
5/19/2026
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.38
|
13.50
|
24,100
|
|
|
5/18/2026
|
+0.55 / +4.25%
|
12.60
|
13.50
|
12.60
|
13.50
|
12.95
|
13.50
|
24,700
|
|
|