Closing price on 2/20/2024
|
|
Open |
18.15 |
High |
18.15 |
Low |
17.90 |
Volume |
150,500 |
Split-adjusted Price |
18.00 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2024
|
+0.10 / +0.56%
|
18.15
|
18.15
|
17.90
|
18.00
|
17.90
|
18.00
|
150,500
|
|
2/19/2024
|
+0.30 / +1.70%
|
17.75
|
17.95
|
17.70
|
17.90
|
17.84
|
17.90
|
22,700
|
|
2/16/2024
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.60
|
17.60
|
12,000
|
|
2/15/2024
|
+0.15 / +0.86%
|
17.95
|
17.95
|
17.40
|
17.50
|
17.50
|
17.50
|
8,700
|
|
2/7/2024
|
+0.05 / +0.29%
|
17.30
|
17.35
|
17.10
|
17.35
|
17.26
|
17.35
|
49,700
|
|
2/6/2024
|
+0.05 / +0.29%
|
17.20
|
17.30
|
17.15
|
17.30
|
17.21
|
17.30
|
15,100
|
|
2/5/2024
|
+0.20 / +1.17%
|
17.10
|
17.25
|
17.10
|
17.25
|
17.15
|
17.25
|
22,400
|
|
2/2/2024
|
+0.05 / +0.29%
|
17.00
|
17.10
|
17.00
|
17.05
|
17.05
|
17.05
|
12,700
|
|
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
|
|
|