|
Closing price on 10/4/2017
|
|
| Open |
23.90 |
| High |
24.90 |
| Low |
23.50 |
| Volume |
67,600 |
| Split-adjusted Price |
19.44 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2017
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.30
|
23.40
|
23.36
|
18.96
|
18,900
|
|
|
9/15/2017
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.40
|
23.40
|
23.44
|
18.96
|
32,940
|
|
|
9/14/2017
|
-0.20 / -0.85%
|
23.80
|
23.90
|
23.30
|
23.40
|
23.51
|
18.96
|
76,000
|
|
|
9/13/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.30
|
23.60
|
23.48
|
19.12
|
9,700
|
|
|
9/12/2017
|
-0.20 / -0.84%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.91
|
19.12
|
17,000
|
|
|
9/11/2017
|
+0.40 / +1.71%
|
25.00
|
25.10
|
23.80
|
23.80
|
24.11
|
19.28
|
106,119
|
|
|
9/8/2017
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.96
|
2,950
|
|
|
9/7/2017
|
+0.20 / +0.86%
|
23.40
|
23.60
|
23.30
|
23.40
|
23.43
|
18.96
|
15,903
|
|
|
9/6/2017
|
-0.60 / -2.52%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.36
|
18.80
|
10,400
|
|
|
9/5/2017
|
+0.80 / +3.48%
|
23.10
|
23.80
|
23.10
|
23.80
|
23.60
|
19.28
|
16,500
|
|
|
9/1/2017
|
+0.30 / +1.30%
|
23.20
|
23.30
|
22.90
|
23.30
|
23.03
|
18.88
|
14,800
|
|
|
8/31/2017
|
-0.30 / -1.29%
|
24.00
|
24.00
|
22.90
|
23.00
|
23.20
|
18.63
|
21,400
|
|
|
8/30/2017
|
+0.20 / +0.87%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.25
|
18.88
|
19,050
|
|
|
8/29/2017
|
-0.30 / -1.28%
|
23.20
|
23.50
|
22.50
|
23.10
|
22.95
|
18.71
|
59,030
|
|
|
8/28/2017
|
-0.70 / -2.90%
|
23.00
|
23.80
|
22.60
|
23.40
|
23.15
|
18.96
|
40,623
|
|
|
8/25/2017
|
-0.20 / -0.82%
|
24.60
|
24.60
|
23.80
|
24.20
|
24.06
|
19.61
|
66,972
|
|
|
8/24/2017
|
-0.80 / -3.17%
|
25.30
|
25.40
|
24.10
|
24.40
|
24.56
|
19.77
|
49,918
|
|
|
8/23/2017
|
+0.80 / +3.28%
|
24.60
|
26.00
|
24.50
|
25.20
|
25.25
|
20.42
|
75,882
|
|
|