|
Closing price on 10/2/2020
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
900 |
| Split-adjusted Price |
15.00 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2020
|
+0.20 / +1.20%
|
17.40
|
17.40
|
16.90
|
16.90
|
16.98
|
15.00
|
900
|
|
|
10/1/2020
|
-1.60 / -8.74%
|
18.30
|
18.30
|
16.70
|
16.70
|
17.21
|
14.82
|
6,000
|
|
|
9/30/2020
|
+1.30 / +7.65%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
16.24
|
100
|
|
|
9/29/2020
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.09
|
2,000
|
|
|
9/28/2020
|
-0.30 / -1.71%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.32
|
15.27
|
4,800
|
|
|
9/25/2020
|
-0.60 / -3.35%
|
17.60
|
18.00
|
17.30
|
17.30
|
17.53
|
15.35
|
3,700
|
|
|
9/24/2020
|
-1.50 / -7.73%
|
19.00
|
19.00
|
17.60
|
17.90
|
18.18
|
15.89
|
3,800
|
|
|
9/23/2020
|
-0.70 / -3.48%
|
18.50
|
20.50
|
18.50
|
19.40
|
19.50
|
17.22
|
10,600
|
|
|
9/22/2020
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.84
|
100
|
|
|
9/21/2020
|
+0.30 / +1.52%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.20
|
17.75
|
4,200
|
|
|
9/18/2020
|
+0.40 / +2.00%
|
20.00
|
20.40
|
18.30
|
20.40
|
19.70
|
18.11
|
14,900
|
|
|
9/17/2020
|
+0.20 / +1.01%
|
20.00
|
20.30
|
20.00
|
20.00
|
20.03
|
17.75
|
4,800
|
|
|
9/16/2020
|
+0.10 / +0.51%
|
20.40
|
20.40
|
19.80
|
19.80
|
20.02
|
17.57
|
1,200
|
|
|
9/15/2020
|
-0.60 / -2.96%
|
20.50
|
20.50
|
19.30
|
19.70
|
19.90
|
17.48
|
2,900
|
|
|
9/14/2020
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.38
|
18.02
|
1,700
|
|
|
9/11/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.19
|
200
|
|
|
9/10/2020
|
+0.20 / +0.99%
|
20.50
|
20.80
|
20.50
|
20.50
|
20.59
|
18.19
|
52,300
|
|
|
9/9/2020
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.22
|
18.02
|
1,200
|
|
|
9/8/2020
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
18.28
|
300
|
|
|
9/7/2020
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.64
|
18.19
|
2,300
|
|
|
9/4/2020
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.19
|
5,824
|
|
|
9/3/2020
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.77
|
18.37
|
900
|
|
|
9/1/2020
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.89
|
18.55
|
3,600
|
|
|
8/31/2020
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.70
|
21.00
|
20.87
|
18.64
|
7,200
|
|
|
8/28/2020
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.86
|
18.46
|
2,300
|
|
|
8/27/2020
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.68
|
18.64
|
8,300
|
|
|
8/26/2020
|
-0.40 / -1.91%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.65
|
18.19
|
4,300
|
|
|
8/25/2020
|
+1.90 / +10.00%
|
21.00
|
21.00
|
19.50
|
20.90
|
20.71
|
18.55
|
6,700
|
|
|
8/24/2020
|
+0.90 / +4.97%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.91
|
16.86
|
1,500
|
|
|
8/21/2020
|
-1.20 / -6.22%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.06
|
100
|
|
|