|
Closing price on 12/5/2017
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
21.00 |
| Volume |
68,531 |
| Split-adjusted Price |
17.34 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
+0.30 / +1.42%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.09
|
17.34
|
68,531
|
|
|
12/4/2017
|
-0.30 / -1.40%
|
21.20
|
21.70
|
21.00
|
21.10
|
21.10
|
17.09
|
33,418
|
|
|
12/1/2017
|
-0.10 / -0.46%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.37
|
17.66
|
6,579
|
|
|
11/30/2017
|
+0.70 / +3.30%
|
21.30
|
22.10
|
21.30
|
21.90
|
21.68
|
17.74
|
18,831
|
|
|
11/29/2017
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.00
|
21.20
|
21.13
|
17.18
|
35,270
|
|
|
11/28/2017
|
-0.20 / -0.93%
|
21.10
|
21.40
|
21.00
|
21.20
|
21.24
|
17.18
|
7,808
|
|
|
11/27/2017
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.10
|
21.40
|
21.25
|
17.34
|
19,152
|
|
|
11/24/2017
|
-0.30 / -1.40%
|
21.20
|
21.50
|
21.20
|
21.20
|
21.31
|
17.18
|
32,257
|
|
|
11/23/2017
|
+0.20 / +0.94%
|
20.70
|
21.50
|
20.70
|
21.50
|
21.24
|
17.42
|
11,708
|
|
|
11/22/2017
|
-0.20 / -0.93%
|
21.50
|
21.50
|
20.70
|
21.30
|
21.05
|
17.26
|
28,016
|
|
|
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
|
|
|