Closing price on 2/14/2023
|
|
Open |
18.50 |
High |
18.75 |
Low |
18.50 |
Volume |
8,300 |
Split-adjusted Price |
17.80 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/14/2023
|
+0.15 / +0.81%
|
18.50
|
18.75
|
18.50
|
18.75
|
18.68
|
17.80
|
8,300
|
|
2/13/2023
|
-0.10 / -0.53%
|
18.40
|
18.60
|
18.20
|
18.60
|
18.48
|
17.66
|
62,600
|
|
2/10/2023
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.62
|
17.75
|
47,300
|
|
2/9/2023
|
+0.05 / +0.27%
|
18.60
|
18.60
|
18.40
|
18.60
|
18.58
|
17.66
|
11,500
|
|
2/8/2023
|
+0.10 / +0.54%
|
18.30
|
18.60
|
18.25
|
18.55
|
18.36
|
17.61
|
57,600
|
|
2/7/2023
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.30
|
18.45
|
18.37
|
17.51
|
47,300
|
|
2/6/2023
|
-0.25 / -1.34%
|
18.70
|
18.70
|
18.30
|
18.45
|
18.43
|
17.51
|
67,400
|
|
2/3/2023
|
0.00 / 0.00%
|
18.50
|
18.75
|
18.45
|
18.70
|
18.55
|
17.75
|
37,200
|
|
2/2/2023
|
-0.20 / -1.06%
|
18.65
|
18.90
|
18.40
|
18.70
|
18.60
|
17.75
|
48,000
|
|
2/1/2023
|
-0.30 / -1.56%
|
19.20
|
19.20
|
18.70
|
18.90
|
18.96
|
17.94
|
70,800
|
|
1/31/2023
|
-0.20 / -1.03%
|
19.45
|
19.45
|
18.70
|
19.20
|
19.00
|
18.23
|
62,700
|
|
1/30/2023
|
-0.35 / -1.77%
|
19.50
|
19.70
|
19.05
|
19.40
|
19.40
|
18.42
|
87,100
|
|
1/27/2023
|
0.00 / 0.00%
|
19.80
|
20.30
|
19.50
|
19.75
|
19.78
|
18.75
|
33,000
|
|
1/19/2023
|
+0.05 / +0.25%
|
19.80
|
19.80
|
19.50
|
19.75
|
19.73
|
18.75
|
6,600
|
|
1/18/2023
|
-0.05 / -0.25%
|
19.85
|
19.85
|
19.40
|
19.70
|
19.59
|
18.70
|
27,100
|
|
1/17/2023
|
+0.45 / +2.33%
|
19.40
|
19.75
|
19.40
|
19.75
|
19.54
|
18.75
|
24,200
|
|
1/16/2023
|
-0.05 / -0.26%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.23
|
18.32
|
762,600
|
|
1/13/2023
|
+0.15 / +0.78%
|
19.20
|
19.70
|
19.15
|
19.35
|
19.26
|
18.37
|
19,400
|
|
1/12/2023
|
-0.25 / -1.29%
|
19.55
|
19.55
|
19.10
|
19.20
|
19.18
|
18.23
|
17,600
|
|
1/11/2023
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.10
|
19.45
|
19.38
|
18.46
|
14,100
|
|
1/10/2023
|
+0.35 / +1.84%
|
19.10
|
19.45
|
19.10
|
19.35
|
19.34
|
18.37
|
20,000
|
|
1/9/2023
|
-0.10 / -0.52%
|
19.00
|
19.50
|
18.80
|
19.00
|
19.02
|
18.04
|
26,900
|
|
1/6/2023
|
+0.05 / +0.26%
|
19.30
|
19.30
|
18.80
|
19.10
|
19.02
|
18.13
|
25,800
|
|
1/5/2023
|
+0.05 / +0.26%
|
19.00
|
19.20
|
18.80
|
19.05
|
18.98
|
18.08
|
25,000
|
|
1/4/2023
|
-0.10 / -0.52%
|
18.90
|
19.50
|
18.90
|
19.00
|
19.16
|
18.04
|
25,700
|
|
1/3/2023
|
+0.75 / +4.09%
|
18.45
|
19.10
|
18.45
|
19.10
|
18.90
|
18.13
|
27,700
|
|
12/30/2022
|
-0.05 / -0.27%
|
18.60
|
18.65
|
18.35
|
18.35
|
18.45
|
17.42
|
44,800
|
|
12/29/2022
|
-0.05 / -0.27%
|
18.45
|
18.45
|
18.05
|
18.40
|
18.31
|
17.47
|
22,600
|
|
12/28/2022
|
+0.05 / +0.27%
|
18.45
|
18.50
|
18.25
|
18.45
|
18.36
|
17.51
|
219,100
|
|
12/27/2022
|
+0.05 / +0.27%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.39
|
17.47
|
765,422
|
|
|