Closing price on 2/28/2019
|
|
Open |
28.55 |
High |
29.70 |
Low |
28.55 |
Volume |
131,020 |
Split-adjusted Price |
19.80 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2019
|
+0.40 / +1.41%
|
28.55
|
29.70
|
28.55
|
28.80
|
28.97
|
19.80
|
131,020
|
|
2/27/2019
|
+0.10 / +0.35%
|
28.30
|
28.60
|
28.20
|
28.40
|
28.44
|
19.52
|
39,520
|
|
2/26/2019
|
+0.10 / +0.35%
|
28.30
|
28.35
|
27.80
|
28.30
|
28.06
|
19.45
|
31,360
|
|
2/25/2019
|
+0.05 / +0.18%
|
28.10
|
28.35
|
28.05
|
28.20
|
28.19
|
19.38
|
61,800
|
|
2/22/2019
|
+0.15 / +0.54%
|
27.60
|
28.40
|
27.60
|
28.15
|
28.21
|
19.35
|
40,840
|
|
2/21/2019
|
-0.30 / -1.06%
|
28.00
|
28.40
|
27.90
|
28.00
|
28.10
|
19.25
|
42,350
|
|
2/20/2019
|
+0.20 / +0.71%
|
28.10
|
28.50
|
28.00
|
28.30
|
28.09
|
19.45
|
26,630
|
|
2/19/2019
|
-0.50 / -1.75%
|
28.75
|
28.80
|
28.00
|
28.10
|
28.41
|
19.31
|
56,450
|
|
2/18/2019
|
+0.60 / +2.14%
|
28.00
|
28.80
|
27.80
|
28.60
|
28.42
|
19.66
|
39,300
|
|
2/15/2019
|
-0.30 / -1.06%
|
28.00
|
28.30
|
28.00
|
28.00
|
28.08
|
19.25
|
33,730
|
|
2/14/2019
|
-0.50 / -1.74%
|
28.90
|
28.90
|
28.00
|
28.30
|
28.12
|
19.45
|
7,290
|
|
2/13/2019
|
+1.40 / +5.11%
|
27.40
|
29.00
|
27.40
|
28.80
|
28.39
|
19.80
|
66,080
|
|
2/12/2019
|
+1.20 / +4.58%
|
26.25
|
27.40
|
26.25
|
27.40
|
26.87
|
18.83
|
32,640
|
|
2/11/2019
|
+0.20 / +0.77%
|
26.00
|
26.60
|
26.00
|
26.20
|
26.40
|
18.01
|
55,870
|
|
2/1/2019
|
+0.10 / +0.39%
|
26.10
|
26.40
|
25.80
|
26.00
|
26.13
|
17.87
|
11,710
|
|
1/31/2019
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.65
|
25.90
|
25.76
|
17.80
|
30,280
|
|
1/30/2019
|
+0.30 / +1.18%
|
26.00
|
26.00
|
25.40
|
25.70
|
25.60
|
17.66
|
106,300
|
|
1/29/2019
|
-0.50 / -1.93%
|
25.65
|
26.00
|
25.40
|
25.40
|
25.56
|
17.46
|
55,370
|
|
1/28/2019
|
+0.20 / +0.78%
|
26.25
|
26.25
|
25.70
|
25.90
|
26.03
|
17.80
|
5,020
|
|
1/25/2019
|
+0.05 / +0.19%
|
26.10
|
26.30
|
25.70
|
25.70
|
26.15
|
17.66
|
15,680
|
|
1/24/2019
|
+0.05 / +0.20%
|
25.40
|
26.00
|
25.40
|
25.65
|
25.86
|
17.63
|
50,610
|
|
1/23/2019
|
-0.40 / -1.54%
|
25.60
|
25.80
|
25.60
|
25.60
|
25.69
|
17.60
|
9,380
|
|
1/22/2019
|
+0.40 / +1.56%
|
25.60
|
26.00
|
25.50
|
26.00
|
25.93
|
17.87
|
47,700
|
|
1/21/2019
|
-0.45 / -1.73%
|
26.40
|
26.40
|
25.60
|
25.60
|
25.78
|
17.60
|
39,180
|
|
1/18/2019
|
-0.35 / -1.33%
|
26.00
|
26.50
|
26.00
|
26.05
|
26.05
|
17.90
|
12,360
|
|
1/17/2019
|
-0.10 / -0.38%
|
26.10
|
26.40
|
26.05
|
26.40
|
26.12
|
18.15
|
7,120
|
|
1/16/2019
|
+0.45 / +1.73%
|
26.10
|
26.60
|
26.05
|
26.50
|
26.09
|
18.21
|
11,690
|
|
1/15/2019
|
+0.05 / +0.19%
|
26.00
|
26.80
|
25.60
|
26.05
|
26.47
|
17.90
|
23,540
|
|
1/14/2019
|
-0.75 / -2.80%
|
26.75
|
26.75
|
26.00
|
26.00
|
26.58
|
17.87
|
1,580
|
|
1/11/2019
|
+0.55 / +2.10%
|
26.80
|
26.80
|
26.20
|
26.75
|
26.22
|
18.39
|
7,170
|
|
|