|
Closing price on 11/30/2020
|
|
| Open |
24.00 |
| High |
24.05 |
| Low |
23.70 |
| Volume |
115,720 |
| Split-adjusted Price |
19.95 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
-0.20 / -0.83%
|
24.00
|
24.05
|
23.70
|
23.80
|
23.85
|
19.95
|
115,720
|
|
|
11/27/2020
|
+0.30 / +1.27%
|
23.70
|
24.50
|
23.70
|
24.00
|
23.89
|
20.12
|
172,640
|
|
|
11/26/2020
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.76
|
19.87
|
83,800
|
|
|
11/25/2020
|
0.00 / 0.00%
|
23.85
|
24.05
|
23.70
|
23.90
|
23.81
|
20.04
|
112,970
|
|
|
11/24/2020
|
-0.30 / -1.24%
|
24.00
|
24.30
|
23.70
|
23.90
|
23.88
|
20.04
|
229,360
|
|
|
11/23/2020
|
-0.20 / -0.82%
|
24.00
|
24.40
|
23.90
|
24.20
|
24.15
|
20.29
|
80,040
|
|
|
11/20/2020
|
-0.10 / -0.41%
|
24.80
|
24.80
|
23.75
|
24.40
|
24.32
|
20.46
|
97,930
|
|
|
11/19/2020
|
+0.55 / +2.30%
|
23.90
|
24.60
|
23.80
|
24.50
|
24.23
|
20.54
|
263,490
|
|
|
11/18/2020
|
-0.10 / -0.42%
|
24.00
|
24.20
|
23.80
|
23.95
|
23.96
|
20.08
|
149,340
|
|
|
11/17/2020
|
-0.95 / -3.80%
|
24.00
|
24.25
|
23.90
|
24.05
|
24.08
|
20.16
|
198,610
|
|
|
11/16/2020
|
0.00 / 0.00%
|
25.10
|
25.20
|
24.70
|
25.00
|
24.91
|
19.95
|
135,790
|
|
|
11/13/2020
|
+0.50 / +2.04%
|
24.55
|
25.05
|
24.50
|
25.00
|
24.82
|
19.95
|
143,080
|
|
|
11/12/2020
|
+0.05 / +0.20%
|
24.50
|
24.70
|
24.35
|
24.50
|
24.48
|
19.55
|
104,890
|
|
|
11/11/2020
|
-0.15 / -0.61%
|
24.35
|
24.85
|
24.35
|
24.45
|
24.47
|
19.51
|
86,170
|
|
|
11/10/2020
|
+0.05 / +0.20%
|
25.30
|
25.30
|
24.55
|
24.60
|
24.71
|
19.63
|
163,270
|
|
|
11/9/2020
|
+0.20 / +0.82%
|
24.40
|
24.60
|
24.40
|
24.55
|
24.49
|
19.59
|
130,740
|
|
|
11/6/2020
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.30
|
24.35
|
24.42
|
19.43
|
87,870
|
|
|
11/5/2020
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.10
|
24.45
|
24.36
|
19.51
|
85,870
|
|
|
11/4/2020
|
+0.35 / +1.45%
|
24.55
|
24.55
|
24.25
|
24.45
|
24.38
|
19.51
|
158,950
|
|
|
11/3/2020
|
+0.35 / +1.47%
|
23.95
|
24.50
|
23.80
|
24.10
|
24.05
|
19.24
|
73,690
|
|
|
11/2/2020
|
+0.30 / +1.28%
|
23.45
|
23.85
|
23.45
|
23.75
|
23.70
|
18.96
|
65,100
|
|
|
10/30/2020
|
+0.35 / +1.52%
|
23.10
|
23.75
|
23.10
|
23.45
|
23.42
|
18.72
|
84,710
|
|
|
10/29/2020
|
-0.05 / -0.22%
|
22.20
|
23.45
|
22.20
|
23.10
|
22.80
|
18.44
|
184,470
|
|
|
10/28/2020
|
-1.30 / -5.32%
|
24.50
|
24.50
|
22.75
|
23.15
|
23.71
|
18.48
|
219,540
|
|
|
10/27/2020
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.15
|
24.45
|
24.62
|
19.51
|
153,710
|
|
|
10/26/2020
|
+0.40 / +1.63%
|
24.90
|
25.40
|
24.90
|
24.95
|
25.07
|
19.91
|
175,860
|
|
|
10/23/2020
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.20
|
24.55
|
24.56
|
19.59
|
343,890
|
|
|
10/22/2020
|
+0.30 / +1.22%
|
25.00
|
25.20
|
24.60
|
24.85
|
24.89
|
19.83
|
155,100
|
|
|
10/21/2020
|
-1.00 / -3.91%
|
25.55
|
25.80
|
24.55
|
24.55
|
25.22
|
19.59
|
176,090
|
|
|
10/20/2020
|
-0.55 / -2.11%
|
26.20
|
26.20
|
25.55
|
25.55
|
25.72
|
20.39
|
108,040
|
|
|