|
Closing price on 7/17/2026
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
15.75 |
| Volume |
5,300 |
| Split-adjusted Price |
16.70 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2026
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.75
|
16.70
|
15.88
|
16.70
|
5,300
|
|
|
7/16/2026
|
-1.15 / -6.44%
|
17.00
|
17.05
|
16.70
|
16.70
|
16.96
|
16.70
|
23,500
|
|
|
7/15/2026
|
-0.15 / -0.83%
|
16.85
|
17.85
|
16.80
|
17.85
|
17.73
|
17.85
|
6,200
|
|
|
7/14/2026
|
+0.25 / +1.41%
|
16.60
|
18.10
|
16.60
|
18.00
|
17.29
|
18.00
|
1,100
|
|
|
7/13/2026
|
+0.95 / +5.56%
|
17.10
|
18.05
|
17.10
|
18.05
|
17.56
|
17.75
|
45,700
|
|
|
7/10/2026
|
-0.10 / -0.58%
|
17.15
|
17.30
|
16.20
|
17.10
|
16.97
|
16.82
|
10,400
|
|
|
7/9/2026
|
+0.05 / +0.29%
|
18.35
|
18.35
|
17.15
|
17.20
|
18.15
|
16.91
|
32,600
|
|
|
7/8/2026
|
+1.10 / +6.85%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
16.86
|
12,654
|
|
|
7/7/2026
|
+1.05 / +7.00%
|
15.80
|
16.05
|
15.30
|
16.05
|
15.94
|
15.78
|
6,300
|
|
|
7/6/2026
|
-0.05 / -0.33%
|
15.05
|
15.05
|
15.00
|
15.00
|
15.00
|
14.75
|
16,000
|
|
|
7/3/2026
|
0.00 / 0.00%
|
15.05
|
15.05
|
14.90
|
15.05
|
15.02
|
14.80
|
500
|
|
|
7/2/2026
|
-0.15 / -0.99%
|
15.20
|
15.20
|
15.05
|
15.05
|
15.14
|
14.80
|
1,500
|
|
|
7/1/2026
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
14.91
|
14.95
|
5,000
|
|
|
6/30/2026
|
-0.30 / -1.97%
|
15.15
|
15.15
|
14.90
|
14.90
|
14.94
|
14.65
|
14,100
|
|
|
6/29/2026
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.10
|
14.95
|
6,500
|
|
|
6/26/2026
|
+0.20 / +1.33%
|
14.95
|
15.20
|
14.95
|
15.20
|
15.01
|
14.95
|
8,700
|
|
|
6/25/2026
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.07
|
14.75
|
16,200
|
|
|
6/24/2026
|
-0.20 / -1.30%
|
15.75
|
15.75
|
14.90
|
15.20
|
15.26
|
14.95
|
9,900
|
|
|
6/23/2026
|
+0.25 / +1.65%
|
14.90
|
15.65
|
14.90
|
15.40
|
15.28
|
15.14
|
22,000
|
|
|
6/22/2026
|
-0.50 / -3.19%
|
15.60
|
15.60
|
15.15
|
15.15
|
15.37
|
14.90
|
11,600
|
|
|
6/19/2026
|
+0.05 / +0.32%
|
15.00
|
15.80
|
15.00
|
15.65
|
15.51
|
15.39
|
41,400
|
|
|
6/18/2026
|
-0.90 / -5.45%
|
15.45
|
16.50
|
15.45
|
15.60
|
15.63
|
15.34
|
6,200
|
|
|
6/17/2026
|
0.00 / 0.00%
|
15.70
|
16.50
|
15.35
|
16.50
|
15.47
|
16.23
|
1,580,000
|
|
|
6/16/2026
|
-1.20 / -6.78%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.71
|
16.23
|
51,015
|
|
|
6/15/2026
|
-1.30 / -6.84%
|
20.20
|
20.20
|
17.70
|
17.70
|
18.28
|
17.41
|
50,439
|
|
|
6/12/2026
|
-1.30 / -6.40%
|
20.30
|
20.30
|
18.90
|
19.00
|
19.02
|
18.68
|
97,700
|
|
|
6/11/2026
|
+1.05 / +5.45%
|
20.55
|
20.55
|
19.30
|
20.30
|
20.42
|
19.96
|
2,133,300
|
|
|
6/10/2026
|
+1.25 / +6.94%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
18.93
|
89,300
|
|
|
6/9/2026
|
+1.15 / +6.82%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.70
|
227,500
|
|
|
6/8/2026
|
+1.10 / +6.98%
|
16.85
|
16.85
|
15.75
|
16.85
|
16.84
|
16.57
|
445,500
|
|
|