|
Closing price on 3/13/2024
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
18.15 |
| Volume |
13,600 |
| Split-adjusted Price |
18.50 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2024
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.15
|
18.50
|
18.38
|
18.50
|
13,600
|
|
|
3/12/2024
|
+0.30 / +1.65%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.45
|
18.50
|
37,800
|
|
|
3/11/2024
|
-0.50 / -2.67%
|
18.40
|
18.70
|
18.10
|
18.20
|
18.39
|
18.20
|
19,500
|
|
|
3/8/2024
|
-0.05 / -0.27%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.53
|
18.70
|
4,400
|
|
|
3/7/2024
|
+0.35 / +1.90%
|
18.40
|
18.75
|
18.35
|
18.75
|
18.42
|
18.75
|
31,900
|
|
|
3/6/2024
|
-0.15 / -0.81%
|
18.20
|
18.50
|
18.00
|
18.40
|
18.32
|
18.40
|
6,700
|
|
|
3/5/2024
|
-0.25 / -1.33%
|
18.60
|
18.70
|
18.50
|
18.55
|
18.56
|
18.55
|
7,900
|
|
|
3/4/2024
|
+0.05 / +0.27%
|
18.35
|
18.90
|
18.35
|
18.80
|
18.77
|
18.80
|
25,904
|
|
|
3/1/2024
|
+0.15 / +0.81%
|
18.10
|
18.80
|
18.05
|
18.75
|
18.71
|
18.75
|
64,700
|
|
|
2/29/2024
|
-0.10 / -0.53%
|
18.25
|
18.70
|
18.00
|
18.60
|
18.20
|
18.60
|
50,600
|
|
|
2/28/2024
|
+0.40 / +2.19%
|
18.35
|
18.80
|
18.00
|
18.70
|
18.39
|
18.70
|
45,300
|
|
|
2/27/2024
|
-0.60 / -3.17%
|
18.40
|
18.90
|
17.60
|
18.30
|
17.88
|
18.30
|
76,800
|
|
|
2/26/2024
|
-0.05 / -0.26%
|
19.00
|
19.20
|
18.30
|
18.90
|
18.89
|
18.90
|
11,900
|
|
|
2/23/2024
|
+0.95 / +5.28%
|
18.00
|
19.25
|
18.00
|
18.95
|
18.97
|
18.95
|
270,700
|
|
|
2/22/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.91
|
18.00
|
13,200
|
|
|
2/21/2024
|
0.00 / 0.00%
|
18.00
|
18.15
|
17.85
|
18.00
|
18.01
|
18.00
|
4,300
|
|
|
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
|
|
|