|
|
Closing price on 2/8/2018
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
21.00 |
| Volume |
13,500 |
| Split-adjusted Price |
16.61 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.08
|
16.61
|
13,500
|
|
|
2/7/2018
|
+0.50 / +2.43%
|
21.20
|
21.50
|
20.70
|
21.10
|
20.90
|
16.61
|
16,019
|
|
|
2/6/2018
|
-1.20 / -5.50%
|
22.10
|
22.20
|
19.60
|
20.60
|
20.15
|
16.22
|
41,000
|
|
|
2/5/2018
|
-0.10 / -0.46%
|
21.40
|
21.90
|
21.40
|
21.80
|
21.80
|
17.16
|
35,210
|
|
|
2/2/2018
|
0.00 / 0.00%
|
22.20
|
22.30
|
21.60
|
21.90
|
21.93
|
17.24
|
15,440
|
|
|
2/1/2018
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.60
|
21.90
|
21.86
|
17.24
|
67,821
|
|
|
1/31/2018
|
-0.30 / -1.35%
|
22.00
|
22.70
|
22.00
|
22.00
|
22.42
|
17.32
|
23,429
|
|
|
1/30/2018
|
+0.30 / +1.36%
|
22.00
|
22.30
|
21.90
|
22.30
|
21.97
|
17.55
|
20,040
|
|
|
1/29/2018
|
-0.10 / -0.45%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.05
|
17.32
|
22,627
|
|
|
1/26/2018
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
17.40
|
27,255
|
|
|
1/25/2018
|
-0.50 / -2.20%
|
21.20
|
23.00
|
21.20
|
22.20
|
22.11
|
17.47
|
12,490
|
|
|
1/24/2018
|
-0.30 / -1.30%
|
22.50
|
23.10
|
22.10
|
22.70
|
22.29
|
17.87
|
54,713
|
|
|
1/23/2018
|
+0.70 / +3.14%
|
22.70
|
23.40
|
22.10
|
23.00
|
22.65
|
18.10
|
21,500
|
|
|
1/22/2018
|
-1.30 / -5.51%
|
23.00
|
23.00
|
22.20
|
22.30
|
22.43
|
17.55
|
21,900
|
|
|
1/19/2018
|
+0.60 / +2.63%
|
23.50
|
24.20
|
22.80
|
23.40
|
23.57
|
18.42
|
26,810
|
|
|
1/18/2018
|
-1.30 / -5.39%
|
23.70
|
23.70
|
22.80
|
22.80
|
23.10
|
17.95
|
1,687
|
|
|
1/17/2018
|
+0.10 / +0.42%
|
24.00
|
25.50
|
23.90
|
24.10
|
24.38
|
18.97
|
71,642
|
|
|
1/16/2018
|
+2.50 / +11.63%
|
21.50
|
24.00
|
21.50
|
24.00
|
23.04
|
18.89
|
75,962
|
|
|
1/15/2018
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.41
|
16.92
|
15,160
|
|
|
1/12/2018
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.20
|
21.50
|
21.44
|
16.92
|
48,917
|
|
|
1/11/2018
|
-0.10 / -0.46%
|
21.50
|
21.70
|
21.50
|
21.50
|
21.53
|
16.92
|
19,490
|
|
|
1/10/2018
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.30
|
21.60
|
21.48
|
17.00
|
54,128
|
|
|
1/9/2018
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.54
|
16.92
|
21,100
|
|
|
1/8/2018
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.50
|
21.60
|
21.55
|
17.00
|
15,833
|
|
|
1/5/2018
|
+0.20 / +0.93%
|
21.40
|
21.70
|
21.20
|
21.60
|
21.46
|
17.00
|
4,907
|
|
|
1/4/2018
|
+0.10 / +0.47%
|
21.30
|
21.70
|
21.30
|
21.40
|
21.51
|
16.84
|
22,468
|
|
|
1/3/2018
|
-0.10 / -0.47%
|
21.30
|
21.50
|
21.10
|
21.30
|
21.35
|
16.77
|
34,300
|
|
|
1/2/2018
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.30
|
21.40
|
21.35
|
16.84
|
1,000
|
|
|
12/29/2017
|
+0.20 / +0.94%
|
21.40
|
21.40
|
21.20
|
21.40
|
21.25
|
16.84
|
26,042
|
|
|
12/28/2017
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.69
|
4,201
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|