Closing price on 1/31/2019
|
|
Open |
26.00 |
High |
26.00 |
Low |
25.65 |
Volume |
30,280 |
Split-adjusted Price |
17.80 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2019
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.65
|
25.90
|
25.76
|
17.80
|
30,280
|
|
1/30/2019
|
+0.30 / +1.18%
|
26.00
|
26.00
|
25.40
|
25.70
|
25.60
|
17.66
|
106,300
|
|
1/29/2019
|
-0.50 / -1.93%
|
25.65
|
26.00
|
25.40
|
25.40
|
25.56
|
17.46
|
55,370
|
|
1/28/2019
|
+0.20 / +0.78%
|
26.25
|
26.25
|
25.70
|
25.90
|
26.03
|
17.80
|
5,020
|
|
1/25/2019
|
+0.05 / +0.19%
|
26.10
|
26.30
|
25.70
|
25.70
|
26.15
|
17.66
|
15,680
|
|
1/24/2019
|
+0.05 / +0.20%
|
25.40
|
26.00
|
25.40
|
25.65
|
25.86
|
17.63
|
50,610
|
|
1/23/2019
|
-0.40 / -1.54%
|
25.60
|
25.80
|
25.60
|
25.60
|
25.69
|
17.60
|
9,380
|
|
1/22/2019
|
+0.40 / +1.56%
|
25.60
|
26.00
|
25.50
|
26.00
|
25.93
|
17.87
|
47,700
|
|
1/21/2019
|
-0.45 / -1.73%
|
26.40
|
26.40
|
25.60
|
25.60
|
25.78
|
17.60
|
39,180
|
|
1/18/2019
|
-0.35 / -1.33%
|
26.00
|
26.50
|
26.00
|
26.05
|
26.05
|
17.90
|
12,360
|
|
1/17/2019
|
-0.10 / -0.38%
|
26.10
|
26.40
|
26.05
|
26.40
|
26.12
|
18.15
|
7,120
|
|
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
|
|
|