|
|
Closing price on 2/28/2022
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
1,100 |
| Split-adjusted Price |
14.99 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.70
|
14.99
|
1,100
|
|
|
2/25/2022
|
-0.30 / -1.86%
|
15.90
|
16.70
|
15.60
|
15.80
|
15.70
|
14.89
|
20,300
|
|
|
2/24/2022
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.10
|
16.10
|
15.18
|
4,400
|
|
|
2/23/2022
|
+0.30 / +1.90%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.10
|
15.18
|
4,000
|
|
|
2/22/2022
|
+0.50 / +3.16%
|
15.80
|
16.60
|
15.80
|
16.30
|
15.80
|
15.36
|
13,400
|
|
|
2/21/2022
|
+0.40 / +2.45%
|
16.30
|
16.70
|
15.60
|
16.70
|
15.80
|
15.74
|
27,500
|
|
|
2/18/2022
|
+0.20 / +1.24%
|
16.60
|
16.60
|
16.00
|
16.30
|
16.30
|
15.36
|
1,000
|
|
|
2/17/2022
|
+0.70 / +4.35%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.10
|
15.84
|
17,200
|
|
|
2/16/2022
|
-0.80 / -4.55%
|
17.10
|
17.10
|
15.00
|
16.80
|
16.10
|
15.84
|
12,200
|
|
|
2/15/2022
|
+1.30 / +7.98%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.59
|
100
|
|
|
2/14/2022
|
-0.50 / -2.99%
|
16.70
|
16.70
|
16.10
|
16.20
|
16.30
|
15.27
|
3,300
|
|
|
2/11/2022
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.70
|
15.84
|
900
|
|
|
2/10/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.74
|
200
|
|
|
2/9/2022
|
+0.50 / +3.07%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.70
|
15.84
|
3,500
|
|
|
2/8/2022
|
-0.30 / -1.81%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.30
|
15.36
|
16,200
|
|
|
2/7/2022
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.20
|
16.80
|
16.60
|
15.84
|
16,200
|
|
|
1/28/2022
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.80
|
15.74
|
2,400
|
|
|
1/27/2022
|
+0.30 / +1.84%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.80
|
15.65
|
700
|
|
|
1/26/2022
|
+0.10 / +0.59%
|
16.10
|
17.50
|
15.00
|
17.00
|
16.30
|
16.02
|
40,800
|
|
|
1/25/2022
|
+0.10 / +0.59%
|
17.60
|
17.60
|
16.90
|
17.00
|
16.90
|
16.02
|
15,200
|
|
|
1/24/2022
|
+0.30 / +1.72%
|
17.00
|
17.70
|
16.70
|
17.70
|
16.90
|
16.68
|
2,500
|
|
|
1/21/2022
|
0.00 / 0.00%
|
17.40
|
17.90
|
17.10
|
17.40
|
17.40
|
16.40
|
4,200
|
|
|
1/20/2022
|
+0.40 / +2.30%
|
17.40
|
17.80
|
17.40
|
17.80
|
17.40
|
16.78
|
7,800
|
|
|
1/19/2022
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.00
|
17.70
|
17.40
|
16.68
|
7,900
|
|
|
1/18/2022
|
+0.20 / +1.13%
|
17.00
|
18.00
|
17.00
|
17.90
|
17.60
|
16.87
|
12,900
|
|
|
1/17/2022
|
+0.20 / +1.14%
|
17.70
|
18.00
|
17.40
|
17.80
|
17.70
|
16.78
|
31,700
|
|
|
1/14/2022
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.60
|
16.97
|
4,800
|
|
|
1/13/2022
|
-0.20 / -1.12%
|
17.00
|
18.50
|
17.00
|
17.60
|
18.00
|
16.59
|
38,300
|
|
|
1/12/2022
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.20
|
18.00
|
17.80
|
16.97
|
42,200
|
|
|
1/11/2022
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.80
|
16.78
|
5,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|