|
Closing price on 1/5/2021
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
15.10 |
| Volume |
1,000 |
| Split-adjusted Price |
13.85 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-0.20 / -1.31%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.12
|
13.85
|
1,000
|
|
|
1/4/2021
|
-1.90 / -10.98%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.32
|
14.12
|
500
|
|
|
12/31/2020
|
-1.40 / -8.54%
|
15.40
|
18.60
|
15.00
|
15.00
|
17.28
|
13.76
|
3,600
|
|
|
12/30/2020
|
+0.80 / +5.44%
|
15.50
|
16.60
|
15.50
|
15.50
|
16.39
|
14.22
|
2,400
|
|
|
12/29/2020
|
+0.20 / +1.39%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.68
|
13.39
|
2,500
|
|
|
12/28/2020
|
-0.30 / -2.01%
|
14.40
|
14.60
|
14.00
|
14.60
|
14.41
|
13.39
|
5,300
|
|
|
12/25/2020
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.89
|
13.57
|
2,100
|
|
|
12/24/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.66
|
0
|
|
|
12/23/2020
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.86
|
13.57
|
4,100
|
|
|
12/22/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.57
|
0
|
|
|
12/21/2020
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.30
|
14.70
|
14.76
|
13.48
|
18,200
|
|
|
12/18/2020
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.66
|
100
|
|
|
12/17/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
12/16/2020
|
-0.70 / -4.67%
|
15.50
|
15.50
|
14.10
|
14.30
|
15.00
|
13.11
|
5,900
|
|
|
12/15/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
12/14/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
12/11/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
12/10/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
12/9/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
12/8/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
12/7/2020
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
100
|
|
|
12/4/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.22
|
0
|
|
|
12/3/2020
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.54
|
14.22
|
7,100
|
|
|
12/2/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.45
|
14.22
|
4,400
|
|
|
12/1/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.45
|
13.76
|
1,100
|
|
|
11/30/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
11/27/2020
|
+0.60 / +4.17%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.02
|
13.76
|
500
|
|
|
11/26/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.21
|
0
|
|
|
11/25/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.21
|
0
|
|
|
11/24/2020
|
+2.20 / +14.47%
|
14.20
|
17.40
|
13.00
|
17.40
|
14.40
|
15.96
|
8,100
|
|
|