|
Closing price on 10/2/2019
|
|
| Open |
21.70 |
| High |
21.70 |
| Low |
21.30 |
| Volume |
13,340 |
| Split-adjusted Price |
7.55 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2019
|
+0.10 / +0.47%
|
21.70
|
21.70
|
21.30
|
21.40
|
21.53
|
7.55
|
13,340
|
|
|
10/1/2019
|
+0.05 / +0.24%
|
21.25
|
21.75
|
21.25
|
21.30
|
21.56
|
7.52
|
5,520
|
|
|
9/30/2019
|
-0.10 / -0.47%
|
21.35
|
21.70
|
21.25
|
21.25
|
21.33
|
7.50
|
58,970
|
|
|
9/27/2019
|
-0.25 / -1.16%
|
21.35
|
21.60
|
21.15
|
21.35
|
21.35
|
7.53
|
93,730
|
|
|
9/26/2019
|
+0.30 / +1.41%
|
21.80
|
21.90
|
21.25
|
21.60
|
21.44
|
7.62
|
8,350
|
|
|
9/25/2019
|
-0.20 / -0.93%
|
21.30
|
21.60
|
21.20
|
21.30
|
21.25
|
7.52
|
20,560
|
|
|
9/24/2019
|
-0.10 / -0.46%
|
21.40
|
21.60
|
21.20
|
21.50
|
21.41
|
7.59
|
27,890
|
|
|
9/23/2019
|
-0.40 / -1.82%
|
21.60
|
22.00
|
21.50
|
21.60
|
21.69
|
7.62
|
39,970
|
|
|
9/20/2019
|
-0.20 / -0.90%
|
22.10
|
22.40
|
22.00
|
22.00
|
22.06
|
7.76
|
32,600
|
|
|
9/19/2019
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.05
|
22.20
|
22.14
|
7.83
|
14,180
|
|
|
9/18/2019
|
+0.05 / +0.22%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.18
|
7.90
|
14,250
|
|
|
9/17/2019
|
-0.25 / -1.11%
|
22.20
|
22.50
|
22.10
|
22.35
|
22.24
|
7.89
|
18,480
|
|
|
9/16/2019
|
-0.10 / -0.44%
|
22.20
|
22.70
|
22.15
|
22.60
|
22.37
|
7.97
|
33,390
|
|
|
9/13/2019
|
-0.15 / -0.66%
|
22.35
|
22.70
|
22.00
|
22.70
|
22.47
|
8.01
|
13,840
|
|
|
9/12/2019
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.00
|
22.85
|
22.61
|
8.06
|
13,930
|
|
|
9/11/2019
|
-0.05 / -0.22%
|
22.75
|
22.75
|
22.00
|
22.75
|
22.47
|
8.03
|
6,630
|
|
|
9/10/2019
|
+0.05 / +0.22%
|
23.00
|
23.00
|
22.10
|
22.80
|
22.26
|
8.05
|
5,750
|
|
|
9/9/2019
|
-0.15 / -0.66%
|
22.80
|
22.80
|
22.10
|
22.75
|
22.64
|
8.03
|
11,840
|
|
|
9/6/2019
|
+0.60 / +2.69%
|
22.95
|
23.00
|
21.90
|
22.90
|
22.77
|
8.08
|
18,400
|
|
|
9/5/2019
|
0.00 / 0.00%
|
22.15
|
23.00
|
22.10
|
22.30
|
22.44
|
7.87
|
3,520
|
|
|
9/4/2019
|
-0.60 / -2.62%
|
22.85
|
22.90
|
21.90
|
22.30
|
22.27
|
7.87
|
33,850
|
|
|
9/3/2019
|
-0.60 / -2.55%
|
23.00
|
24.00
|
22.90
|
22.90
|
23.10
|
8.08
|
3,940
|
|
|
8/30/2019
|
-0.20 / -0.84%
|
23.35
|
23.50
|
22.80
|
23.50
|
23.10
|
8.29
|
43,380
|
|
|
8/29/2019
|
-0.05 / -0.21%
|
23.70
|
23.70
|
23.30
|
23.70
|
23.60
|
8.36
|
3,650
|
|
|
8/28/2019
|
+0.05 / +0.21%
|
23.70
|
23.80
|
23.25
|
23.75
|
23.57
|
8.38
|
17,610
|
|
|
8/27/2019
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.99
|
8.36
|
11,880
|
|
|
8/26/2019
|
0.00 / 0.00%
|
24.90
|
24.90
|
23.85
|
24.00
|
23.97
|
8.47
|
17,150
|
|
|
8/23/2019
|
-0.30 / -1.23%
|
24.00
|
24.30
|
23.90
|
24.00
|
24.02
|
8.47
|
5,080
|
|
|
8/22/2019
|
+0.30 / +1.25%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.15
|
8.57
|
6,460
|
|
|
8/21/2019
|
-0.10 / -0.41%
|
24.00
|
24.00
|
23.85
|
24.00
|
23.96
|
8.47
|
20,870
|
|
|