Closing price on 1/16/2019
|
|
Open |
26.10 |
High |
26.60 |
Low |
26.05 |
Volume |
11,690 |
Split-adjusted Price |
18.21 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2019
|
+0.45 / +1.73%
|
26.10
|
26.60
|
26.05
|
26.50
|
26.09
|
18.21
|
11,690
|
|
1/15/2019
|
+0.05 / +0.19%
|
26.00
|
26.80
|
25.60
|
26.05
|
26.47
|
17.90
|
23,540
|
|
1/14/2019
|
-0.75 / -2.80%
|
26.75
|
26.75
|
26.00
|
26.00
|
26.58
|
17.87
|
1,580
|
|
1/11/2019
|
+0.55 / +2.10%
|
26.80
|
26.80
|
26.20
|
26.75
|
26.22
|
18.39
|
7,170
|
|
1/10/2019
|
+0.35 / +1.35%
|
25.85
|
26.95
|
25.60
|
26.20
|
26.47
|
18.01
|
37,320
|
|
1/9/2019
|
+0.15 / +0.58%
|
25.60
|
26.45
|
25.60
|
25.85
|
26.32
|
17.77
|
74,230
|
|
1/8/2019
|
-0.60 / -2.28%
|
26.30
|
26.30
|
25.70
|
25.70
|
26.00
|
17.66
|
8,230
|
|
1/7/2019
|
+0.30 / +1.15%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.15
|
18.08
|
11,060
|
|
1/4/2019
|
0.00 / 0.00%
|
26.00
|
26.40
|
25.60
|
26.00
|
26.00
|
17.87
|
40,500
|
|
1/3/2019
|
-0.40 / -1.52%
|
26.00
|
26.40
|
25.40
|
26.00
|
26.09
|
17.87
|
28,560
|
|
1/2/2019
|
+0.30 / +1.15%
|
26.10
|
26.40
|
25.80
|
26.40
|
26.34
|
18.15
|
22,360
|
|
12/28/2018
|
-0.80 / -2.97%
|
26.00
|
26.75
|
26.00
|
26.10
|
26.24
|
17.94
|
22,900
|
|
12/27/2018
|
+0.50 / +1.89%
|
27.00
|
27.30
|
26.40
|
26.90
|
26.51
|
18.49
|
48,450
|
|
12/26/2018
|
-0.50 / -1.86%
|
26.90
|
27.20
|
26.40
|
26.40
|
26.86
|
18.15
|
39,350
|
|
12/25/2018
|
0.00 / 0.00%
|
26.85
|
26.90
|
26.30
|
26.90
|
26.58
|
18.49
|
34,160
|
|
12/24/2018
|
-0.10 / -0.37%
|
26.85
|
27.20
|
26.85
|
26.90
|
27.12
|
18.49
|
55,080
|
|
12/21/2018
|
+0.10 / +0.37%
|
26.90
|
27.25
|
26.60
|
27.00
|
27.01
|
18.56
|
16,330
|
|
12/20/2018
|
+0.30 / +1.13%
|
26.60
|
26.90
|
26.55
|
26.90
|
26.55
|
18.49
|
6,440
|
|
12/19/2018
|
+0.20 / +0.76%
|
26.50
|
26.85
|
26.40
|
26.60
|
26.46
|
18.28
|
14,400
|
|
12/18/2018
|
-0.40 / -1.49%
|
26.80
|
27.15
|
26.30
|
26.40
|
26.66
|
18.15
|
47,940
|
|
12/17/2018
|
-0.50 / -1.83%
|
27.30
|
27.35
|
26.80
|
26.80
|
26.95
|
18.42
|
22,600
|
|
12/14/2018
|
-0.20 / -0.73%
|
27.50
|
27.80
|
27.20
|
27.30
|
27.51
|
18.76
|
18,790
|
|
12/13/2018
|
-0.05 / -0.18%
|
27.50
|
27.80
|
27.45
|
27.50
|
27.59
|
18.90
|
48,280
|
|
12/12/2018
|
+0.35 / +1.29%
|
27.30
|
27.60
|
27.20
|
27.55
|
27.43
|
18.94
|
12,650
|
|
12/11/2018
|
-0.40 / -1.45%
|
27.60
|
27.65
|
27.05
|
27.20
|
27.33
|
18.70
|
18,260
|
|
12/10/2018
|
+0.30 / +1.10%
|
27.30
|
27.85
|
27.10
|
27.60
|
27.36
|
18.97
|
146,860
|
|
12/7/2018
|
+0.20 / +0.74%
|
27.15
|
27.45
|
27.10
|
27.30
|
27.14
|
18.76
|
14,700
|
|
12/6/2018
|
-0.30 / -1.09%
|
27.35
|
27.40
|
27.10
|
27.10
|
27.25
|
18.63
|
24,920
|
|
12/5/2018
|
-0.10 / -0.36%
|
27.35
|
27.55
|
27.30
|
27.40
|
27.41
|
18.83
|
33,750
|
|
12/4/2018
|
+0.25 / +0.92%
|
27.35
|
27.60
|
27.30
|
27.50
|
27.45
|
18.90
|
35,260
|
|
|