Closing price on 11/30/2021
|
|
Open |
17.90 |
High |
18.90 |
Low |
17.50 |
Volume |
55,300 |
Split-adjusted Price |
16.87 |
|
|
C21 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2021
|
0.00 / 0.00%
|
17.90
|
18.90
|
17.50
|
17.90
|
17.90
|
16.87
|
55,300
|
|
11/29/2021
|
-0.80 / -4.28%
|
18.10
|
18.10
|
17.60
|
17.90
|
17.90
|
16.87
|
20,700
|
|
11/26/2021
|
-0.20 / -1.06%
|
18.70
|
18.90
|
18.00
|
18.60
|
18.70
|
17.53
|
42,100
|
|
11/25/2021
|
+0.10 / +0.54%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.80
|
17.63
|
13,500
|
|
11/24/2021
|
+0.60 / +3.30%
|
18.20
|
18.90
|
18.20
|
18.80
|
18.60
|
17.72
|
16,500
|
|
11/23/2021
|
+0.60 / +3.31%
|
18.00
|
19.00
|
18.00
|
18.70
|
18.20
|
17.63
|
16,900
|
|
11/22/2021
|
-0.80 / -4.26%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.10
|
16.97
|
20,600
|
|
11/19/2021
|
-0.80 / -4.12%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.80
|
17.53
|
34,800
|
|
11/18/2021
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.00
|
19.50
|
19.40
|
18.38
|
19,200
|
|
11/17/2021
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
19.90
|
19.60
|
18.76
|
13,300
|
|
11/16/2021
|
-0.70 / -3.43%
|
20.40
|
20.50
|
19.50
|
19.70
|
19.90
|
18.57
|
47,900
|
|
11/15/2021
|
+1.10 / +5.82%
|
19.30
|
21.70
|
19.30
|
20.00
|
20.40
|
18.85
|
98,600
|
|
11/12/2021
|
-0.30 / -1.58%
|
18.70
|
19.50
|
18.70
|
18.70
|
18.90
|
17.63
|
41,600
|
|
11/11/2021
|
+0.30 / +1.60%
|
20.00
|
20.00
|
18.60
|
19.00
|
19.00
|
17.91
|
12,200
|
|
11/10/2021
|
+0.10 / +0.53%
|
18.50
|
19.30
|
18.40
|
18.80
|
18.70
|
17.72
|
16,900
|
|
11/9/2021
|
-0.50 / -2.60%
|
19.20
|
19.20
|
18.40
|
18.70
|
18.70
|
17.63
|
44,600
|
|
11/8/2021
|
+0.40 / +2.11%
|
19.10
|
20.00
|
19.00
|
19.40
|
19.18
|
18.29
|
12,200
|
|
11/5/2021
|
+0.10 / +0.52%
|
19.30
|
20.70
|
18.70
|
19.40
|
19.00
|
18.29
|
62,210
|
|
11/4/2021
|
-2.70 / -12.74%
|
21.00
|
21.00
|
18.30
|
18.50
|
19.30
|
17.44
|
132,200
|
|
11/3/2021
|
-1.60 / -6.87%
|
23.50
|
23.50
|
19.90
|
21.70
|
21.20
|
20.45
|
108,900
|
|
11/2/2021
|
+1.30 / +5.99%
|
22.00
|
24.20
|
21.80
|
23.00
|
23.30
|
21.68
|
137,000
|
|
11/1/2021
|
+2.80 / +14.81%
|
21.60
|
21.70
|
21.10
|
21.70
|
21.70
|
20.45
|
168,200
|
|
10/29/2021
|
+2.40 / +14.55%
|
18.90
|
18.90
|
18.70
|
18.90
|
18.90
|
17.81
|
115,200
|
|
10/28/2021
|
+2.20 / +14.57%
|
15.50
|
17.30
|
15.50
|
17.30
|
16.50
|
16.31
|
84,200
|
|
10/27/2021
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.10
|
14.61
|
61,000
|
|
10/26/2021
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
14.14
|
16,600
|
|
10/25/2021
|
+0.60 / +4.17%
|
14.80
|
15.10
|
14.70
|
15.00
|
14.90
|
14.14
|
58,200
|
|
10/22/2021
|
-0.30 / -2.00%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.80
|
13.48
|
17,100
|
|
10/21/2021
|
-0.40 / -2.60%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
13.76
|
13,000
|
|
10/20/2021
|
+0.90 / +6.38%
|
14.30
|
15.80
|
14.30
|
15.00
|
15.40
|
13.76
|
14,100
|
|
|