Closing price on 1/3/2023
|
|
Open |
18.45 |
High |
19.10 |
Low |
18.45 |
Volume |
27,700 |
Split-adjusted Price |
18.13 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2023
|
+0.75 / +4.09%
|
18.45
|
19.10
|
18.45
|
19.10
|
18.90
|
18.13
|
27,700
|
|
12/30/2022
|
-0.05 / -0.27%
|
18.60
|
18.65
|
18.35
|
18.35
|
18.45
|
17.42
|
44,800
|
|
12/29/2022
|
-0.05 / -0.27%
|
18.45
|
18.45
|
18.05
|
18.40
|
18.31
|
17.47
|
22,600
|
|
12/28/2022
|
+0.05 / +0.27%
|
18.45
|
18.50
|
18.25
|
18.45
|
18.36
|
17.51
|
219,100
|
|
12/27/2022
|
+0.05 / +0.27%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.39
|
17.47
|
765,422
|
|
12/26/2022
|
-0.35 / -1.87%
|
18.80
|
18.80
|
18.35
|
18.35
|
18.51
|
17.42
|
32,100
|
|
12/23/2022
|
+0.15 / +0.81%
|
19.00
|
19.00
|
18.45
|
18.70
|
18.62
|
17.75
|
2,200
|
|
12/22/2022
|
+0.15 / +0.82%
|
18.40
|
18.60
|
18.30
|
18.55
|
18.38
|
17.61
|
14,000
|
|
12/21/2022
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.45
|
17.47
|
29,500
|
|
12/20/2022
|
-0.40 / -2.11%
|
18.90
|
18.90
|
18.30
|
18.60
|
18.49
|
17.66
|
24,600
|
|
12/19/2022
|
+0.20 / +1.06%
|
18.90
|
19.40
|
18.90
|
19.00
|
19.12
|
18.04
|
40,000
|
|
12/16/2022
|
+0.05 / +0.27%
|
18.75
|
19.00
|
18.50
|
18.80
|
18.77
|
17.85
|
18,900
|
|
12/15/2022
|
-0.35 / -1.83%
|
19.30
|
19.30
|
18.65
|
18.75
|
18.76
|
17.80
|
14,100
|
|
12/14/2022
|
-0.10 / -0.52%
|
19.45
|
19.45
|
18.90
|
19.10
|
19.02
|
18.13
|
13,600
|
|
12/13/2022
|
-0.30 / -1.54%
|
18.95
|
19.20
|
18.50
|
19.20
|
18.83
|
18.23
|
7,900
|
|
12/12/2022
|
-0.20 / -1.02%
|
18.85
|
19.90
|
18.85
|
19.50
|
19.24
|
18.51
|
9,600
|
|
12/9/2022
|
+0.95 / +5.07%
|
18.15
|
19.70
|
18.10
|
19.70
|
19.24
|
18.70
|
19,000
|
|
12/8/2022
|
+0.05 / +0.27%
|
18.90
|
19.15
|
18.40
|
18.75
|
18.63
|
17.80
|
9,400
|
|
12/7/2022
|
-0.25 / -1.32%
|
18.40
|
19.20
|
18.00
|
18.70
|
18.26
|
17.75
|
40,700
|
|
12/6/2022
|
-0.90 / -4.53%
|
19.85
|
19.85
|
18.90
|
18.95
|
19.09
|
17.99
|
38,800
|
|
12/5/2022
|
+0.35 / +1.79%
|
19.30
|
20.00
|
19.30
|
19.85
|
19.76
|
18.84
|
41,400
|
|
12/2/2022
|
+0.50 / +2.63%
|
19.30
|
19.50
|
18.60
|
19.50
|
18.91
|
18.51
|
57,100
|
|
12/1/2022
|
+0.40 / +2.15%
|
18.60
|
19.45
|
18.50
|
19.00
|
18.81
|
18.04
|
115,200
|
|
11/30/2022
|
+0.05 / +0.27%
|
18.55
|
18.90
|
18.50
|
18.60
|
18.63
|
17.66
|
23,300
|
|
11/29/2022
|
0.00 / 0.00%
|
18.40
|
18.85
|
18.40
|
18.55
|
18.58
|
17.61
|
25,300
|
|
11/28/2022
|
+0.85 / +4.80%
|
18.00
|
18.80
|
17.75
|
18.55
|
18.36
|
17.61
|
28,600
|
|
11/25/2022
|
+0.25 / +1.43%
|
17.75
|
17.80
|
17.70
|
17.70
|
17.73
|
16.80
|
10,600
|
|
11/24/2022
|
-0.15 / -0.85%
|
17.00
|
17.50
|
17.00
|
17.45
|
17.07
|
16.56
|
4,400
|
|
11/23/2022
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.05
|
17.60
|
17.31
|
16.71
|
6,300
|
|
11/22/2022
|
+0.20 / +1.14%
|
17.20
|
17.80
|
17.20
|
17.70
|
17.48
|
16.80
|
19,500
|
|
|