|
Closing price on 1/19/2024
|
|
| Open |
17.05 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
11,000 |
| Split-adjusted Price |
17.00 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2024
|
-0.10 / -0.58%
|
17.05
|
17.10
|
17.00
|
17.00
|
17.06
|
17.00
|
11,000
|
|
|
1/18/2024
|
0.00 / 0.00%
|
17.15
|
17.15
|
16.95
|
17.10
|
17.03
|
17.10
|
18,400
|
|
|
1/17/2024
|
0.00 / 0.00%
|
16.95
|
17.10
|
16.90
|
17.10
|
17.01
|
17.10
|
16,900
|
|
|
1/16/2024
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.03
|
17.10
|
2,900
|
|
|
1/15/2024
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.85
|
17.00
|
16.89
|
17.00
|
6,700
|
|
|
1/12/2024
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.90
|
17.00
|
16.91
|
17.00
|
11,700
|
|
|
1/11/2024
|
-0.05 / -0.29%
|
16.85
|
17.00
|
16.75
|
17.00
|
16.89
|
17.00
|
16,700
|
|
|
1/10/2024
|
0.00 / 0.00%
|
16.85
|
17.05
|
16.85
|
17.05
|
16.88
|
17.05
|
13,100
|
|
|
1/9/2024
|
-0.05 / -0.29%
|
17.10
|
17.10
|
17.00
|
17.05
|
17.05
|
17.05
|
10,100
|
|
|
1/8/2024
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.04
|
17.10
|
14,900
|
|
|
1/5/2024
|
0.00 / 0.00%
|
16.90
|
17.05
|
16.70
|
17.00
|
16.93
|
17.00
|
32,800
|
|
|
1/4/2024
|
+0.05 / +0.29%
|
16.95
|
17.00
|
16.80
|
17.00
|
16.97
|
17.00
|
9,600
|
|
|
1/3/2024
|
0.00 / 0.00%
|
16.80
|
16.95
|
16.75
|
16.95
|
16.91
|
16.95
|
6,400
|
|
|
1/2/2024
|
+0.15 / +0.89%
|
16.80
|
16.95
|
16.80
|
16.95
|
16.85
|
16.95
|
15,700
|
|
|
12/29/2023
|
-0.15 / -0.88%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.84
|
16.80
|
28,000
|
|
|
12/28/2023
|
+0.05 / +0.30%
|
16.85
|
17.00
|
16.70
|
16.95
|
16.81
|
16.95
|
37,700
|
|
|
12/27/2023
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.85
|
16.90
|
16.90
|
16.90
|
6,500
|
|
|
12/26/2023
|
+0.05 / +0.30%
|
16.70
|
17.00
|
16.70
|
16.95
|
16.90
|
16.95
|
14,500
|
|
|
12/25/2023
|
+0.05 / +0.30%
|
17.15
|
17.15
|
16.80
|
16.90
|
16.95
|
16.90
|
2,800
|
|
|
12/22/2023
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.75
|
16.85
|
16.76
|
16.85
|
2,800
|
|
|
12/21/2023
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.80
|
16.85
|
16.82
|
16.85
|
6,200
|
|
|
12/20/2023
|
+0.05 / +0.30%
|
16.65
|
16.95
|
16.65
|
16.85
|
16.69
|
16.85
|
584,400
|
|
|
12/19/2023
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.71
|
16.80
|
15,600
|
|
|
12/18/2023
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.70
|
16.75
|
16.72
|
16.75
|
13,000
|
|
|
12/15/2023
|
-0.10 / -0.59%
|
16.80
|
16.85
|
16.75
|
16.75
|
16.79
|
16.75
|
6,200
|
|
|
12/14/2023
|
+0.05 / +0.30%
|
16.90
|
16.90
|
16.80
|
16.85
|
16.84
|
16.85
|
7,100
|
|
|
12/13/2023
|
0.00 / 0.00%
|
16.75
|
16.80
|
16.70
|
16.80
|
16.75
|
16.80
|
140,926
|
|
|
12/12/2023
|
+0.10 / +0.60%
|
16.65
|
16.80
|
16.65
|
16.80
|
16.78
|
16.80
|
8,600
|
|
|
12/11/2023
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.65
|
16.70
|
16.73
|
16.70
|
56,500
|
|
|
12/8/2023
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.65
|
16.80
|
16.68
|
16.80
|
217,000
|
|
|