|
Closing price on 11/21/2017
|
|
| Open |
21.70 |
| High |
21.80 |
| Low |
21.00 |
| Volume |
44,893 |
| Split-adjusted Price |
17.42 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2017
|
-0.40 / -1.83%
|
21.70
|
21.80
|
21.00
|
21.50
|
21.33
|
17.42
|
44,893
|
|
|
11/20/2017
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.86
|
17.74
|
26,637
|
|
|
11/17/2017
|
-0.40 / -1.78%
|
22.30
|
22.40
|
21.90
|
22.10
|
22.14
|
17.90
|
24,110
|
|
|
11/16/2017
|
+0.30 / +1.35%
|
22.20
|
22.70
|
22.20
|
22.50
|
22.47
|
18.23
|
14,300
|
|
|
11/15/2017
|
-0.40 / -1.77%
|
22.10
|
22.30
|
22.00
|
22.20
|
22.19
|
17.99
|
35,865
|
|
|
11/14/2017
|
+0.10 / +0.44%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.27
|
18.31
|
27,135
|
|
|
11/13/2017
|
-0.40 / -1.75%
|
22.70
|
22.70
|
22.30
|
22.50
|
22.55
|
18.23
|
43,900
|
|
|
11/10/2017
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.70
|
22.70
|
22.91
|
18.39
|
12,500
|
|
|
11/9/2017
|
-0.60 / -2.58%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.76
|
18.39
|
14,800
|
|
|
11/8/2017
|
+0.40 / +1.75%
|
23.40
|
23.40
|
22.80
|
23.30
|
22.84
|
18.88
|
3,600
|
|
|
11/7/2017
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.80
|
22.90
|
22.88
|
18.55
|
24,100
|
|
|
11/6/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
18.55
|
17,900
|
|
|
11/3/2017
|
-0.20 / -0.86%
|
22.90
|
23.10
|
22.60
|
23.00
|
22.94
|
18.63
|
20,800
|
|
|
11/2/2017
|
-0.30 / -1.28%
|
23.60
|
23.60
|
22.60
|
23.20
|
23.08
|
18.80
|
22,510
|
|
|
11/1/2017
|
-0.60 / -2.49%
|
24.20
|
24.20
|
23.50
|
23.50
|
23.65
|
19.04
|
38,600
|
|
|
10/31/2017
|
+0.30 / +1.26%
|
24.00
|
24.60
|
23.70
|
24.10
|
24.12
|
19.52
|
154,700
|
|
|
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
|
|
|