|
Closing price on 10/30/2017
|
|
| Open |
23.60 |
| High |
23.80 |
| Low |
23.30 |
| Volume |
21,300 |
| Split-adjusted Price |
19.28 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
+0.60 / +2.59%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.58
|
19.28
|
21,300
|
|
|
10/27/2017
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.10
|
23.10
|
23.15
|
18.71
|
7,600
|
|
|
10/26/2017
|
+0.50 / +2.19%
|
22.90
|
23.90
|
22.90
|
23.30
|
23.38
|
18.88
|
51,500
|
|
|
10/25/2017
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.83
|
18.47
|
9,000
|
|
|
10/24/2017
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.78
|
18.63
|
20,300
|
|
|
10/23/2017
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.50
|
22.70
|
22.70
|
18.39
|
14,710
|
|
|
10/20/2017
|
+0.30 / +1.33%
|
22.50
|
24.00
|
22.50
|
22.80
|
22.94
|
18.47
|
44,500
|
|
|
10/19/2017
|
-0.50 / -2.17%
|
23.10
|
23.10
|
22.00
|
22.50
|
22.38
|
18.23
|
34,500
|
|
|
10/18/2017
|
-0.50 / -2.13%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.14
|
18.63
|
41,800
|
|
|
10/17/2017
|
-0.10 / -0.42%
|
23.50
|
23.60
|
23.20
|
23.50
|
23.34
|
19.04
|
7,976
|
|
|
10/16/2017
|
-0.50 / -2.07%
|
23.60
|
24.00
|
23.40
|
23.60
|
23.61
|
19.12
|
40,600
|
|
|
10/13/2017
|
-1.00 / -4.00%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.12
|
19.44
|
37,822
|
|
|
10/12/2017
|
+0.20 / +0.81%
|
24.90
|
25.20
|
24.90
|
25.00
|
25.06
|
20.25
|
107,700
|
|
|
10/11/2017
|
-0.20 / -0.80%
|
24.70
|
25.00
|
24.70
|
24.80
|
24.83
|
20.09
|
21,820
|
|
|
10/10/2017
|
+0.30 / +1.21%
|
24.80
|
25.00
|
24.40
|
25.00
|
24.71
|
20.25
|
35,200
|
|
|
10/9/2017
|
+0.40 / +1.65%
|
25.00
|
25.60
|
24.50
|
24.70
|
25.11
|
20.01
|
77,300
|
|
|
10/6/2017
|
+0.50 / +2.07%
|
24.00
|
24.60
|
23.80
|
24.60
|
24.28
|
19.93
|
29,625
|
|
|
10/5/2017
|
+0.10 / +0.42%
|
24.00
|
24.40
|
23.60
|
24.10
|
23.93
|
19.52
|
21,100
|
|
|
10/4/2017
|
-0.40 / -1.64%
|
23.90
|
24.90
|
23.50
|
24.00
|
24.10
|
19.44
|
67,600
|
|
|
10/3/2017
|
-1.30 / -5.06%
|
25.40
|
25.40
|
24.10
|
24.40
|
24.40
|
19.77
|
75,410
|
|
|
10/2/2017
|
+0.90 / +3.63%
|
25.00
|
26.00
|
25.00
|
25.70
|
25.69
|
20.82
|
81,320
|
|
|
9/29/2017
|
+1.40 / +5.88%
|
23.90
|
25.30
|
23.80
|
25.20
|
24.76
|
20.42
|
174,045
|
|
|
9/28/2017
|
+0.50 / +2.15%
|
23.30
|
23.90
|
23.00
|
23.80
|
23.54
|
19.28
|
77,600
|
|
|
9/27/2017
|
-0.10 / -0.43%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.21
|
18.88
|
9,940
|
|
|
9/26/2017
|
+0.20 / +0.86%
|
23.20
|
23.40
|
22.90
|
23.40
|
23.24
|
18.96
|
8,000
|
|
|
9/25/2017
|
+0.20 / +0.87%
|
23.10
|
23.20
|
23.00
|
23.20
|
23.08
|
18.80
|
8,150
|
|
|
9/22/2017
|
+0.20 / +0.88%
|
22.60
|
23.80
|
22.50
|
22.90
|
23.01
|
18.55
|
95,500
|
|
|
9/21/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.40
|
22.70
|
22.57
|
18.39
|
25,300
|
|
|
9/20/2017
|
-0.30 / -1.30%
|
22.90
|
23.00
|
22.60
|
22.70
|
22.82
|
18.39
|
35,500
|
|
|
9/19/2017
|
-0.40 / -1.71%
|
23.40
|
23.40
|
22.70
|
23.00
|
23.09
|
18.63
|
78,000
|
|
|