Closing price on 11/8/2021
|
|
Open |
19.10 |
High |
20.00 |
Low |
19.00 |
Volume |
12,200 |
Split-adjusted Price |
18.82 |
|
|
C21 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2021
|
+0.40 / +2.11%
|
19.10
|
20.00
|
19.00
|
19.40
|
19.18
|
18.82
|
12,200
|
|
11/5/2021
|
+0.10 / +0.52%
|
19.30
|
20.70
|
18.70
|
19.40
|
19.00
|
18.82
|
62,210
|
|
11/4/2021
|
-2.70 / -12.74%
|
21.00
|
21.00
|
18.30
|
18.50
|
19.30
|
17.95
|
132,200
|
|
11/3/2021
|
-1.60 / -6.87%
|
23.50
|
23.50
|
19.90
|
21.70
|
21.20
|
21.05
|
108,900
|
|
11/2/2021
|
+1.30 / +5.99%
|
22.00
|
24.20
|
21.80
|
23.00
|
23.30
|
22.31
|
137,000
|
|
11/1/2021
|
+2.80 / +14.81%
|
21.60
|
21.70
|
21.10
|
21.70
|
21.70
|
21.05
|
168,200
|
|
10/29/2021
|
+2.40 / +14.55%
|
18.90
|
18.90
|
18.70
|
18.90
|
18.90
|
18.34
|
115,200
|
|
10/28/2021
|
+2.20 / +14.57%
|
15.50
|
17.30
|
15.50
|
17.30
|
16.50
|
16.78
|
84,200
|
|
10/27/2021
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.10
|
15.04
|
61,000
|
|
10/26/2021
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
14.55
|
16,600
|
|
10/25/2021
|
+0.60 / +4.17%
|
14.80
|
15.10
|
14.70
|
15.00
|
14.90
|
14.55
|
58,200
|
|
10/22/2021
|
-0.30 / -2.00%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.80
|
13.88
|
17,100
|
|
10/21/2021
|
-0.40 / -2.60%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
14.16
|
13,000
|
|
10/20/2021
|
+0.90 / +6.38%
|
14.30
|
15.80
|
14.30
|
15.00
|
15.40
|
14.16
|
14,100
|
|
10/19/2021
|
-0.30 / -2.10%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.10
|
13.22
|
2,200
|
|
10/18/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.50
|
3,000
|
|
10/15/2021
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
13.50
|
7,100
|
|
10/14/2021
|
+0.40 / +2.90%
|
14.00
|
14.20
|
13.70
|
14.20
|
13.90
|
13.40
|
36,000
|
|
10/13/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.03
|
0
|
|
10/12/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.03
|
100
|
|
10/11/2021
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.80
|
13.12
|
1,500
|
|
10/8/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.03
|
0
|
|
10/7/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.03
|
0
|
|
10/6/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.03
|
0
|
|
10/5/2021
|
+0.60 / +4.32%
|
13.40
|
14.50
|
13.40
|
14.50
|
13.80
|
13.69
|
300
|
|
10/4/2021
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.12
|
500
|
|
10/1/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.93
|
0
|
|
9/30/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.93
|
0
|
|
9/29/2021
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.93
|
100
|
|
9/28/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.37
|
0
|
|
|