|
|
Closing price on 11/14/2017
|
|
| Open |
22.20 |
| High |
22.60 |
| Low |
22.20 |
| Volume |
27,135 |
| Split-adjusted Price |
17.79 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2017
|
+0.10 / +0.44%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.27
|
17.79
|
27,135
|
|
|
11/13/2017
|
-0.40 / -1.75%
|
22.70
|
22.70
|
22.30
|
22.50
|
22.55
|
17.71
|
43,900
|
|
|
11/10/2017
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.70
|
22.70
|
22.91
|
17.87
|
12,500
|
|
|
11/9/2017
|
-0.60 / -2.58%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.76
|
17.87
|
14,800
|
|
|
11/8/2017
|
+0.40 / +1.75%
|
23.40
|
23.40
|
22.80
|
23.30
|
22.84
|
18.34
|
3,600
|
|
|
11/7/2017
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.80
|
22.90
|
22.88
|
18.03
|
24,100
|
|
|
11/6/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
18.03
|
17,900
|
|
|
11/3/2017
|
-0.20 / -0.86%
|
22.90
|
23.10
|
22.60
|
23.00
|
22.94
|
18.10
|
20,800
|
|
|
11/2/2017
|
-0.30 / -1.28%
|
23.60
|
23.60
|
22.60
|
23.20
|
23.08
|
18.26
|
22,510
|
|
|
11/1/2017
|
-0.60 / -2.49%
|
24.20
|
24.20
|
23.50
|
23.50
|
23.65
|
18.50
|
38,600
|
|
|
10/31/2017
|
+0.30 / +1.26%
|
24.00
|
24.60
|
23.70
|
24.10
|
24.12
|
18.97
|
154,700
|
|
|
10/30/2017
|
+0.60 / +2.59%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.58
|
18.73
|
21,300
|
|
|
10/27/2017
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.10
|
23.10
|
23.15
|
18.18
|
7,600
|
|
|
10/26/2017
|
+0.50 / +2.19%
|
22.90
|
23.90
|
22.90
|
23.30
|
23.38
|
18.34
|
51,500
|
|
|
10/25/2017
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.83
|
17.95
|
9,000
|
|
|
10/24/2017
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.78
|
18.10
|
20,300
|
|
|
10/23/2017
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.50
|
22.70
|
22.70
|
17.87
|
14,710
|
|
|
10/20/2017
|
+0.30 / +1.33%
|
22.50
|
24.00
|
22.50
|
22.80
|
22.94
|
17.95
|
44,500
|
|
|
10/19/2017
|
-0.50 / -2.17%
|
23.10
|
23.10
|
22.00
|
22.50
|
22.38
|
17.71
|
34,500
|
|
|
10/18/2017
|
-0.50 / -2.13%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.14
|
18.10
|
41,800
|
|
|
10/17/2017
|
-0.10 / -0.42%
|
23.50
|
23.60
|
23.20
|
23.50
|
23.34
|
18.50
|
7,976
|
|
|
10/16/2017
|
-0.50 / -2.07%
|
23.60
|
24.00
|
23.40
|
23.60
|
23.61
|
18.58
|
40,600
|
|
|
10/13/2017
|
-1.00 / -4.00%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.12
|
18.89
|
37,822
|
|
|
10/12/2017
|
+0.20 / +0.81%
|
24.90
|
25.20
|
24.90
|
25.00
|
25.06
|
19.68
|
107,700
|
|
|
10/11/2017
|
-0.20 / -0.80%
|
24.70
|
25.00
|
24.70
|
24.80
|
24.83
|
19.52
|
21,820
|
|
|
10/10/2017
|
+0.30 / +1.21%
|
24.80
|
25.00
|
24.40
|
25.00
|
24.71
|
19.68
|
35,200
|
|
|
10/9/2017
|
+0.40 / +1.65%
|
25.00
|
25.60
|
24.50
|
24.70
|
25.11
|
19.44
|
77,300
|
|
|
10/6/2017
|
+0.50 / +2.07%
|
24.00
|
24.60
|
23.80
|
24.60
|
24.28
|
19.36
|
29,625
|
|
|
10/5/2017
|
+0.10 / +0.42%
|
24.00
|
24.40
|
23.60
|
24.10
|
23.93
|
18.97
|
21,100
|
|
|
10/4/2017
|
-0.40 / -1.64%
|
23.90
|
24.90
|
23.50
|
24.00
|
24.10
|
18.89
|
67,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|