Closing price on 6/5/2020
|
|
Open |
24.75 |
High |
24.95 |
Low |
24.50 |
Volume |
96,940 |
Split-adjusted Price |
18.94 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2020
|
+0.15 / +0.60%
|
24.75
|
24.95
|
24.50
|
24.95
|
24.83
|
18.94
|
96,940
|
|
6/4/2020
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.30
|
24.80
|
24.64
|
18.82
|
49,790
|
|
6/3/2020
|
+0.40 / +1.65%
|
24.30
|
24.80
|
24.00
|
24.70
|
24.50
|
18.75
|
76,770
|
|
6/2/2020
|
-1.00 / -3.95%
|
25.00
|
25.00
|
24.20
|
24.30
|
24.67
|
18.45
|
77,640
|
|
6/1/2020
|
-0.15 / -0.59%
|
25.40
|
25.40
|
25.00
|
25.30
|
25.11
|
19.20
|
55,790
|
|
5/29/2020
|
+0.05 / +0.20%
|
25.30
|
25.45
|
25.20
|
25.45
|
25.31
|
19.32
|
28,840
|
|
5/28/2020
|
-0.60 / -2.31%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.75
|
19.28
|
22,870
|
|
5/27/2020
|
+0.90 / +3.59%
|
25.00
|
26.85
|
24.80
|
26.00
|
25.60
|
19.74
|
244,110
|
|
5/26/2020
|
+0.15 / +0.60%
|
25.00
|
25.10
|
24.80
|
25.10
|
25.03
|
19.05
|
179,520
|
|
5/25/2020
|
-0.25 / -0.99%
|
25.20
|
25.20
|
24.80
|
24.95
|
24.93
|
18.94
|
18,810
|
|
5/22/2020
|
+0.35 / +1.41%
|
25.15
|
25.50
|
24.90
|
25.20
|
25.16
|
19.13
|
55,680
|
|
5/21/2020
|
-0.15 / -0.60%
|
25.35
|
25.35
|
24.65
|
24.85
|
24.96
|
18.86
|
52,880
|
|
5/20/2020
|
+0.10 / +0.40%
|
24.90
|
25.20
|
24.50
|
25.00
|
24.95
|
18.98
|
54,030
|
|
5/19/2020
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.80
|
24.90
|
24.95
|
18.90
|
95,030
|
|
5/18/2020
|
+1.20 / +5.08%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.18
|
18.82
|
39,570
|
|
5/15/2020
|
-0.50 / -2.07%
|
24.10
|
24.50
|
23.60
|
23.60
|
23.92
|
17.91
|
63,590
|
|
5/14/2020
|
-0.40 / -1.63%
|
24.50
|
24.85
|
24.05
|
24.10
|
24.48
|
18.29
|
52,160
|
|
5/13/2020
|
-0.45 / -1.80%
|
24.95
|
25.00
|
24.30
|
24.50
|
24.71
|
18.60
|
85,610
|
|
5/12/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.30
|
24.95
|
24.52
|
18.94
|
24,840
|
|
5/11/2020
|
+0.35 / +1.42%
|
24.10
|
25.00
|
23.70
|
24.95
|
24.27
|
18.94
|
106,130
|
|
5/8/2020
|
-0.70 / -2.77%
|
25.60
|
25.60
|
24.60
|
24.60
|
25.04
|
18.67
|
35,380
|
|
5/7/2020
|
-0.10 / -0.39%
|
25.45
|
25.60
|
25.10
|
25.30
|
25.38
|
19.20
|
69,500
|
|
5/6/2020
|
+1.15 / +4.74%
|
24.40
|
25.80
|
24.40
|
25.40
|
25.11
|
19.28
|
178,040
|
|
5/5/2020
|
+0.85 / +3.63%
|
23.90
|
24.80
|
23.90
|
24.25
|
24.17
|
18.41
|
104,980
|
|
5/4/2020
|
+0.40 / +1.74%
|
23.10
|
24.10
|
21.50
|
23.40
|
23.65
|
17.76
|
134,590
|
|
4/29/2020
|
-0.60 / -2.54%
|
23.60
|
24.10
|
23.00
|
23.00
|
23.88
|
17.46
|
128,750
|
|
4/28/2020
|
+0.10 / +0.43%
|
23.95
|
24.10
|
23.30
|
23.60
|
23.78
|
17.91
|
63,700
|
|
4/27/2020
|
+1.50 / +6.82%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.46
|
17.84
|
273,870
|
|
4/24/2020
|
-1.50 / -6.38%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.90
|
16.70
|
29,210
|
|
4/23/2020
|
+0.80 / +3.52%
|
22.95
|
24.25
|
22.45
|
23.50
|
23.41
|
17.84
|
89,950
|
|
|