|
Closing price on 10/21/2022
|
|
| Open |
21.20 |
| High |
21.35 |
| Low |
20.90 |
| Volume |
128,100 |
| Split-adjusted Price |
9.89 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
-0.15 / -0.70%
|
21.20
|
21.35
|
20.90
|
21.20
|
21.22
|
9.89
|
128,100
|
|
|
10/20/2022
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.00
|
21.35
|
21.26
|
9.96
|
41,400
|
|
|
10/19/2022
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.35
|
21.35
|
21.39
|
9.96
|
11,100
|
|
|
10/18/2022
|
+0.10 / +0.47%
|
21.25
|
21.40
|
21.25
|
21.35
|
21.28
|
9.96
|
36,000
|
|
|
10/17/2022
|
-0.05 / -0.23%
|
21.25
|
21.25
|
20.95
|
21.25
|
21.21
|
9.92
|
7,600
|
|
|
10/14/2022
|
+0.05 / +0.24%
|
21.30
|
21.50
|
21.20
|
21.30
|
21.30
|
9.94
|
13,000
|
|
|
10/13/2022
|
+0.05 / +0.24%
|
21.20
|
21.50
|
21.05
|
21.25
|
21.25
|
9.92
|
4,100
|
|
|
10/12/2022
|
+0.35 / +1.68%
|
20.85
|
21.20
|
20.80
|
21.20
|
20.98
|
9.89
|
20,800
|
|
|
10/11/2022
|
-0.45 / -2.11%
|
21.35
|
21.35
|
20.20
|
20.85
|
20.87
|
9.73
|
31,800
|
|
|
10/10/2022
|
-0.05 / -0.23%
|
21.35
|
21.35
|
21.00
|
21.30
|
21.26
|
9.94
|
36,100
|
|
|
10/7/2022
|
-0.70 / -3.17%
|
22.05
|
22.05
|
20.55
|
21.35
|
21.01
|
9.96
|
83,600
|
|
|
10/6/2022
|
-0.55 / -2.43%
|
22.30
|
22.50
|
22.05
|
22.05
|
22.32
|
10.29
|
47,600
|
|
|
10/5/2022
|
+0.40 / +1.80%
|
22.85
|
22.85
|
22.20
|
22.60
|
22.42
|
10.55
|
23,400
|
|
|
10/4/2022
|
-0.70 / -3.06%
|
22.90
|
22.95
|
22.20
|
22.20
|
22.34
|
10.36
|
34,200
|
|
|
10/3/2022
|
-0.45 / -1.93%
|
23.35
|
23.35
|
22.50
|
22.90
|
23.00
|
10.69
|
21,200
|
|
|
9/30/2022
|
-0.45 / -1.89%
|
23.70
|
23.70
|
23.00
|
23.35
|
23.46
|
10.90
|
59,400
|
|
|
9/29/2022
|
-0.05 / -0.21%
|
24.15
|
24.15
|
23.60
|
23.80
|
23.70
|
11.11
|
13,800
|
|
|
9/28/2022
|
-0.25 / -1.04%
|
24.10
|
24.10
|
23.70
|
23.85
|
23.82
|
11.13
|
26,600
|
|
|
9/27/2022
|
0.00 / 0.00%
|
23.80
|
24.20
|
23.80
|
24.10
|
23.95
|
11.25
|
24,600
|
|
|
9/26/2022
|
0.00 / 0.00%
|
24.00
|
24.15
|
23.80
|
24.10
|
23.95
|
11.25
|
128,200
|
|
|
9/23/2022
|
-0.20 / -0.82%
|
24.25
|
24.30
|
24.00
|
24.10
|
24.06
|
11.25
|
14,400
|
|
|
9/22/2022
|
+0.20 / +0.83%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.10
|
11.34
|
188,600
|
|
|
9/21/2022
|
+0.45 / +1.90%
|
23.65
|
24.15
|
23.65
|
24.10
|
23.95
|
11.25
|
26,800
|
|
|
9/20/2022
|
+0.20 / +0.85%
|
23.45
|
23.80
|
23.35
|
23.65
|
23.42
|
11.04
|
11,100
|
|
|
9/19/2022
|
-0.05 / -0.21%
|
23.45
|
23.50
|
23.20
|
23.45
|
23.34
|
10.94
|
54,100
|
|
|
9/16/2022
|
-0.45 / -1.88%
|
23.95
|
23.95
|
23.50
|
23.50
|
23.63
|
10.97
|
25,600
|
|
|
9/15/2022
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.70
|
23.95
|
23.75
|
11.18
|
12,300
|
|
|
9/14/2022
|
-0.25 / -1.03%
|
24.00
|
24.00
|
23.70
|
23.95
|
23.81
|
11.18
|
21,000
|
|
|
9/13/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.90
|
24.20
|
23.99
|
11.29
|
9,300
|
|
|
9/12/2022
|
+0.25 / +1.04%
|
24.25
|
24.75
|
23.95
|
24.20
|
24.30
|
11.29
|
11,800
|
|
|