|
Closing price on 2/1/2024
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.90 |
| Volume |
60,300 |
| Split-adjusted Price |
17.00 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2024
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.93
|
17.00
|
60,300
|
|
|
1/31/2024
|
+0.35 / +2.09%
|
16.95
|
17.10
|
16.75
|
17.10
|
16.94
|
17.10
|
29,400
|
|
|
1/30/2024
|
-0.25 / -1.47%
|
16.90
|
17.05
|
16.75
|
16.75
|
16.90
|
16.75
|
51,600
|
|
|
1/29/2024
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.02
|
17.00
|
59,000
|
|
|
1/26/2024
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.02
|
17.10
|
38,500
|
|
|
1/25/2024
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.10
|
16.99
|
17.10
|
43,100
|
|
|
1/24/2024
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.85
|
17.10
|
16.93
|
17.10
|
23,900
|
|
|
1/23/2024
|
-0.10 / -0.58%
|
17.05
|
17.05
|
16.90
|
17.00
|
16.94
|
17.00
|
31,000
|
|
|
1/22/2024
|
+0.10 / +0.59%
|
17.15
|
17.15
|
17.00
|
17.10
|
17.05
|
17.10
|
49,600
|
|
|
1/19/2024
|
-0.10 / -0.58%
|
17.05
|
17.10
|
17.00
|
17.00
|
17.06
|
17.00
|
11,000
|
|
|
1/18/2024
|
0.00 / 0.00%
|
17.15
|
17.15
|
16.95
|
17.10
|
17.03
|
17.10
|
18,400
|
|
|
1/17/2024
|
0.00 / 0.00%
|
16.95
|
17.10
|
16.90
|
17.10
|
17.01
|
17.10
|
16,900
|
|
|
1/16/2024
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.03
|
17.10
|
2,900
|
|
|
1/15/2024
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.85
|
17.00
|
16.89
|
17.00
|
6,700
|
|
|
1/12/2024
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.90
|
17.00
|
16.91
|
17.00
|
11,700
|
|
|
1/11/2024
|
-0.05 / -0.29%
|
16.85
|
17.00
|
16.75
|
17.00
|
16.89
|
17.00
|
16,700
|
|
|
1/10/2024
|
0.00 / 0.00%
|
16.85
|
17.05
|
16.85
|
17.05
|
16.88
|
17.05
|
13,100
|
|
|
1/9/2024
|
-0.05 / -0.29%
|
17.10
|
17.10
|
17.00
|
17.05
|
17.05
|
17.05
|
10,100
|
|
|
1/8/2024
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.04
|
17.10
|
14,900
|
|
|
1/5/2024
|
0.00 / 0.00%
|
16.90
|
17.05
|
16.70
|
17.00
|
16.93
|
17.00
|
32,800
|
|
|
1/4/2024
|
+0.05 / +0.29%
|
16.95
|
17.00
|
16.80
|
17.00
|
16.97
|
17.00
|
9,600
|
|
|
1/3/2024
|
0.00 / 0.00%
|
16.80
|
16.95
|
16.75
|
16.95
|
16.91
|
16.95
|
6,400
|
|
|
1/2/2024
|
+0.15 / +0.89%
|
16.80
|
16.95
|
16.80
|
16.95
|
16.85
|
16.95
|
15,700
|
|
|
12/29/2023
|
-0.15 / -0.88%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.84
|
16.80
|
28,000
|
|
|
12/28/2023
|
+0.05 / +0.30%
|
16.85
|
17.00
|
16.70
|
16.95
|
16.81
|
16.95
|
37,700
|
|
|
12/27/2023
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.85
|
16.90
|
16.90
|
16.90
|
6,500
|
|
|
12/26/2023
|
+0.05 / +0.30%
|
16.70
|
17.00
|
16.70
|
16.95
|
16.90
|
16.95
|
14,500
|
|
|
12/25/2023
|
+0.05 / +0.30%
|
17.15
|
17.15
|
16.80
|
16.90
|
16.95
|
16.90
|
2,800
|
|
|
12/22/2023
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.75
|
16.85
|
16.76
|
16.85
|
2,800
|
|
|
12/21/2023
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.80
|
16.85
|
16.82
|
16.85
|
6,200
|
|
|