Closing price on 9/7/2018
|
|
Open |
27.50 |
High |
27.80 |
Low |
27.35 |
Volume |
20,250 |
Split-adjusted Price |
18.26 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2018
|
+0.35 / +1.28%
|
27.50
|
27.80
|
27.35
|
27.70
|
27.51
|
18.26
|
20,250
|
|
9/6/2018
|
-0.35 / -1.26%
|
27.70
|
27.90
|
27.35
|
27.35
|
27.65
|
18.03
|
41,670
|
|
9/5/2018
|
0.00 / 0.00%
|
27.55
|
27.90
|
27.35
|
27.70
|
27.49
|
18.26
|
24,010
|
|
9/4/2018
|
0.00 / 0.00%
|
27.95
|
27.95
|
27.30
|
27.70
|
27.62
|
18.26
|
26,790
|
|
8/31/2018
|
-0.50 / -1.77%
|
28.20
|
28.45
|
27.70
|
27.70
|
28.00
|
18.26
|
13,070
|
|
8/30/2018
|
+0.35 / +1.26%
|
28.30
|
28.40
|
27.90
|
28.20
|
28.17
|
18.59
|
32,840
|
|
8/29/2018
|
-0.25 / -0.89%
|
28.10
|
28.20
|
27.85
|
27.85
|
27.99
|
18.36
|
41,300
|
|
8/28/2018
|
+0.10 / +0.36%
|
28.20
|
28.40
|
27.85
|
28.10
|
28.07
|
18.52
|
55,460
|
|
8/27/2018
|
-0.05 / -0.18%
|
28.10
|
28.60
|
28.00
|
28.00
|
28.30
|
18.45
|
37,600
|
|
8/24/2018
|
+0.05 / +0.18%
|
28.00
|
28.10
|
27.70
|
28.05
|
27.95
|
18.49
|
42,680
|
|
8/23/2018
|
+0.30 / +1.08%
|
27.80
|
28.30
|
27.30
|
28.00
|
27.96
|
18.45
|
70,600
|
|
8/22/2018
|
+1.25 / +4.73%
|
26.45
|
27.70
|
26.15
|
27.70
|
27.09
|
18.26
|
98,060
|
|
8/21/2018
|
+0.35 / +1.34%
|
26.25
|
26.45
|
26.10
|
26.45
|
26.32
|
17.43
|
14,550
|
|
8/20/2018
|
+0.10 / +0.38%
|
26.00
|
26.40
|
26.00
|
26.10
|
26.16
|
17.20
|
35,820
|
|
8/17/2018
|
-0.20 / -0.76%
|
26.35
|
26.35
|
26.00
|
26.00
|
26.12
|
17.14
|
32,120
|
|
8/16/2018
|
+0.10 / +0.38%
|
26.10
|
26.40
|
26.00
|
26.20
|
26.09
|
17.27
|
9,850
|
|
8/15/2018
|
-0.40 / -1.51%
|
26.50
|
26.50
|
26.10
|
26.10
|
26.20
|
17.20
|
25,420
|
|
8/14/2018
|
+0.15 / +0.57%
|
26.35
|
26.50
|
26.20
|
26.50
|
26.30
|
17.47
|
22,320
|
|
8/13/2018
|
+0.05 / +0.19%
|
26.15
|
26.40
|
26.15
|
26.35
|
26.26
|
17.37
|
20,680
|
|
8/10/2018
|
+0.25 / +0.96%
|
26.35
|
26.35
|
26.00
|
26.30
|
26.25
|
17.33
|
28,760
|
|
8/9/2018
|
-0.30 / -1.14%
|
26.05
|
26.30
|
25.90
|
26.05
|
26.05
|
17.17
|
56,430
|
|
8/8/2018
|
+0.05 / +0.19%
|
26.25
|
26.40
|
26.00
|
26.35
|
26.09
|
17.37
|
15,790
|
|
8/7/2018
|
+0.30 / +1.15%
|
26.00
|
26.40
|
26.00
|
26.30
|
26.23
|
17.33
|
1,220
|
|
8/6/2018
|
-0.40 / -1.52%
|
26.40
|
26.45
|
25.90
|
26.00
|
25.98
|
17.14
|
30,990
|
|
8/3/2018
|
+0.45 / +1.73%
|
26.00
|
26.40
|
25.95
|
26.40
|
26.23
|
17.40
|
24,440
|
|
8/2/2018
|
-0.15 / -0.57%
|
26.10
|
26.50
|
25.90
|
25.95
|
26.03
|
17.10
|
21,550
|
|
8/1/2018
|
-0.30 / -1.14%
|
26.40
|
26.65
|
26.05
|
26.10
|
26.18
|
17.20
|
19,100
|
|
7/31/2018
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.25
|
26.40
|
26.41
|
17.40
|
10,830
|
|
7/30/2018
|
+0.65 / +2.50%
|
27.00
|
27.00
|
26.20
|
26.70
|
26.67
|
17.60
|
21,900
|
|
7/27/2018
|
-0.15 / -0.57%
|
26.40
|
26.50
|
26.00
|
26.05
|
26.17
|
17.17
|
21,210
|
|
|