|
|
Closing price on 1/10/2022
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
52,800 |
| Split-adjusted Price |
16.78 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.50
|
17.80
|
17.70
|
16.78
|
52,800
|
|
|
1/7/2022
|
+0.20 / +1.13%
|
18.90
|
18.90
|
17.60
|
17.90
|
17.70
|
16.87
|
11,600
|
|
|
1/6/2022
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.70
|
16.59
|
4,600
|
|
|
1/5/2022
|
+0.40 / +2.29%
|
17.60
|
17.90
|
17.40
|
17.90
|
17.50
|
16.87
|
12,100
|
|
|
1/4/2022
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.50
|
16.59
|
6,700
|
|
|
12/31/2021
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.40
|
16.50
|
3,200
|
|
|
12/30/2021
|
-0.20 / -1.15%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.30
|
16.21
|
9,500
|
|
|
12/29/2021
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.40
|
16.31
|
7,100
|
|
|
12/28/2021
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.00
|
17.40
|
17.20
|
16.40
|
13,400
|
|
|
12/27/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.30
|
16.50
|
25,300
|
|
|
12/24/2021
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.60
|
16.68
|
22,300
|
|
|
12/23/2021
|
-0.40 / -2.21%
|
18.20
|
18.20
|
17.60
|
17.70
|
17.80
|
16.68
|
7,400
|
|
|
12/22/2021
|
0.00 / 0.00%
|
17.90
|
18.80
|
17.70
|
17.70
|
18.10
|
16.68
|
154,000
|
|
|
12/21/2021
|
-0.30 / -1.67%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.70
|
16.68
|
1,200
|
|
|
12/20/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
17.90
|
18.00
|
16.87
|
9,400
|
|
|
12/17/2021
|
+0.20 / +1.13%
|
17.60
|
18.30
|
17.60
|
17.90
|
17.90
|
16.87
|
7,100
|
|
|
12/16/2021
|
-0.40 / -2.22%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.70
|
16.59
|
20,700
|
|
|
12/15/2021
|
-0.30 / -1.63%
|
18.10
|
18.20
|
17.70
|
18.10
|
18.00
|
17.06
|
4,100
|
|
|
12/14/2021
|
+0.20 / +1.12%
|
18.20
|
18.60
|
18.00
|
18.10
|
18.40
|
17.06
|
27,700
|
|
|
12/13/2021
|
+0.60 / +3.41%
|
17.60
|
18.20
|
17.60
|
18.20
|
17.90
|
17.16
|
75,900
|
|
|
12/10/2021
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
16.59
|
21,000
|
|
|
12/9/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.50
|
18,700
|
|
|
12/8/2021
|
+0.10 / +0.56%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.50
|
16.78
|
13,800
|
|
|
12/7/2021
|
-0.30 / -1.68%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.70
|
16.59
|
6,400
|
|
|
12/6/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.90
|
16.78
|
69,600
|
|
|
12/3/2021
|
-0.40 / -2.21%
|
17.90
|
18.00
|
17.60
|
17.70
|
17.80
|
16.68
|
22,500
|
|
|
12/2/2021
|
+0.10 / +0.56%
|
17.80
|
18.60
|
17.80
|
17.90
|
18.05
|
16.87
|
14,600
|
|
|
12/1/2021
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.60
|
17.80
|
17.80
|
16.78
|
27,900
|
|
|
11/30/2021
|
0.00 / 0.00%
|
17.90
|
18.90
|
17.50
|
17.90
|
17.90
|
16.87
|
55,300
|
|
|
11/29/2021
|
-0.80 / -4.28%
|
18.10
|
18.10
|
17.60
|
17.90
|
17.90
|
16.87
|
20,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|