Closing price on 2/21/2013
|
|
Open |
15.50 |
High |
15.90 |
Low |
15.00 |
Volume |
51,590 |
Split-adjusted Price |
9.10 |
|
|
C21 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2013
|
-1.00 / -6.25%
|
15.50
|
15.90
|
15.00
|
15.00
|
15.00
|
9.10
|
51,590
|
|
2/20/2013
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
9.71
|
73,410
|
|
2/19/2013
|
+0.10 / +0.65%
|
15.10
|
15.70
|
15.00
|
15.50
|
15.50
|
9.41
|
7,270
|
|
2/18/2013
|
+0.50 / +3.36%
|
15.70
|
15.70
|
14.90
|
15.40
|
15.40
|
9.35
|
3,520
|
|
2/8/2013
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.90
|
9.04
|
6,110
|
|
2/7/2013
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
8.80
|
5,890
|
|
2/6/2013
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.40
|
8.74
|
2,870
|
|
2/5/2013
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
8.68
|
3,500
|
|
2/4/2013
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
8.74
|
6,030
|
|
2/1/2013
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.50
|
3,030
|
|
1/31/2013
|
+0.20 / +1.44%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
8.56
|
7,400
|
|
1/30/2013
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.90
|
8.44
|
14,780
|
|
1/29/2013
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.10
|
8.56
|
5,320
|
|
1/28/2013
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
8.50
|
10,540
|
|
1/25/2013
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
8.50
|
6,900
|
|
1/24/2013
|
+0.30 / +2.16%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.20
|
8.62
|
350
|
|
1/23/2013
|
-0.30 / -2.11%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.44
|
4,500
|
|
1/22/2013
|
+0.30 / +2.16%
|
13.90
|
14.70
|
13.90
|
14.20
|
14.20
|
8.62
|
24,490
|
|
1/21/2013
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.90
|
8.44
|
4,950
|
|
1/18/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
14.10
|
14.10
|
8.56
|
4,940
|
|
1/17/2013
|
-0.30 / -2.08%
|
14.10
|
14.50
|
14.10
|
14.10
|
14.10
|
8.56
|
9,040
|
|
1/16/2013
|
+0.40 / +2.86%
|
13.70
|
14.80
|
13.70
|
14.40
|
14.40
|
8.74
|
24,510
|
|
1/15/2013
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
8.50
|
10,100
|
|
1/14/2013
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
8.50
|
21,090
|
|
1/11/2013
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.10
|
8.56
|
12,030
|
|
1/10/2013
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.90
|
8.44
|
9,750
|
|
1/9/2013
|
-0.10 / -0.71%
|
13.60
|
14.10
|
13.60
|
13.90
|
13.90
|
8.44
|
4,430
|
|
1/8/2013
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
8.50
|
18,970
|
|
1/7/2013
|
+0.20 / +1.44%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
8.56
|
5,400
|
|
1/4/2013
|
+0.10 / +0.72%
|
13.50
|
14.40
|
13.50
|
13.90
|
13.90
|
8.44
|
600
|
|
|