|
Closing price on 1/19/2023
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
19.50 |
| Volume |
6,600 |
| Split-adjusted Price |
9.22 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
+0.05 / +0.25%
|
19.80
|
19.80
|
19.50
|
19.75
|
19.73
|
9.22
|
6,600
|
|
|
1/18/2023
|
-0.05 / -0.25%
|
19.85
|
19.85
|
19.40
|
19.70
|
19.59
|
9.19
|
27,100
|
|
|
1/17/2023
|
+0.45 / +2.33%
|
19.40
|
19.75
|
19.40
|
19.75
|
19.54
|
9.22
|
24,200
|
|
|
1/16/2023
|
-0.05 / -0.26%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.23
|
9.01
|
762,600
|
|
|
1/13/2023
|
+0.15 / +0.78%
|
19.20
|
19.70
|
19.15
|
19.35
|
19.26
|
9.03
|
19,400
|
|
|
1/12/2023
|
-0.25 / -1.29%
|
19.55
|
19.55
|
19.10
|
19.20
|
19.18
|
8.96
|
17,600
|
|
|
1/11/2023
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.10
|
19.45
|
19.38
|
9.08
|
14,100
|
|
|
1/10/2023
|
+0.35 / +1.84%
|
19.10
|
19.45
|
19.10
|
19.35
|
19.34
|
9.03
|
20,000
|
|
|
1/9/2023
|
-0.10 / -0.52%
|
19.00
|
19.50
|
18.80
|
19.00
|
19.02
|
8.87
|
26,900
|
|
|
1/6/2023
|
+0.05 / +0.26%
|
19.30
|
19.30
|
18.80
|
19.10
|
19.02
|
8.91
|
25,800
|
|
|
1/5/2023
|
+0.05 / +0.26%
|
19.00
|
19.20
|
18.80
|
19.05
|
18.98
|
8.89
|
25,000
|
|
|
1/4/2023
|
-0.10 / -0.52%
|
18.90
|
19.50
|
18.90
|
19.00
|
19.16
|
8.87
|
25,700
|
|
|
1/3/2023
|
+0.75 / +4.09%
|
18.45
|
19.10
|
18.45
|
19.10
|
18.90
|
8.91
|
27,700
|
|
|
12/30/2022
|
-0.05 / -0.27%
|
18.60
|
18.65
|
18.35
|
18.35
|
18.45
|
8.56
|
44,800
|
|
|
12/29/2022
|
-0.05 / -0.27%
|
18.45
|
18.45
|
18.05
|
18.40
|
18.31
|
8.59
|
22,600
|
|
|
12/28/2022
|
+0.05 / +0.27%
|
18.45
|
18.50
|
18.25
|
18.45
|
18.36
|
8.61
|
219,100
|
|
|
12/27/2022
|
+0.05 / +0.27%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.39
|
8.59
|
765,422
|
|
|
12/26/2022
|
-0.35 / -1.87%
|
18.80
|
18.80
|
18.35
|
18.35
|
18.51
|
8.56
|
32,100
|
|
|
12/23/2022
|
+0.15 / +0.81%
|
19.00
|
19.00
|
18.45
|
18.70
|
18.62
|
8.73
|
2,200
|
|
|
12/22/2022
|
+0.15 / +0.82%
|
18.40
|
18.60
|
18.30
|
18.55
|
18.38
|
8.66
|
14,000
|
|
|
12/21/2022
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.45
|
8.59
|
29,500
|
|
|
12/20/2022
|
-0.40 / -2.11%
|
18.90
|
18.90
|
18.30
|
18.60
|
18.49
|
8.68
|
24,600
|
|
|
12/19/2022
|
+0.20 / +1.06%
|
18.90
|
19.40
|
18.90
|
19.00
|
19.12
|
8.87
|
40,000
|
|
|
12/16/2022
|
+0.05 / +0.27%
|
18.75
|
19.00
|
18.50
|
18.80
|
18.77
|
8.77
|
18,900
|
|
|
12/15/2022
|
-0.35 / -1.83%
|
19.30
|
19.30
|
18.65
|
18.75
|
18.76
|
8.75
|
14,100
|
|
|
12/14/2022
|
-0.10 / -0.52%
|
19.45
|
19.45
|
18.90
|
19.10
|
19.02
|
8.91
|
13,600
|
|
|
12/13/2022
|
-0.30 / -1.54%
|
18.95
|
19.20
|
18.50
|
19.20
|
18.83
|
8.96
|
7,900
|
|
|
12/12/2022
|
-0.20 / -1.02%
|
18.85
|
19.90
|
18.85
|
19.50
|
19.24
|
9.10
|
9,600
|
|
|
12/9/2022
|
+0.95 / +5.07%
|
18.15
|
19.70
|
18.10
|
19.70
|
19.24
|
9.19
|
19,000
|
|
|
12/8/2022
|
+0.05 / +0.27%
|
18.90
|
19.15
|
18.40
|
18.75
|
18.63
|
8.75
|
9,400
|
|
|