|
|
Closing price on 2/8/2022
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.30 |
| Volume |
16,200 |
| Split-adjusted Price |
15.36 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2022
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.50
|
17.80
|
17.70
|
16.78
|
52,800
|
|
|
1/7/2022
|
+0.20 / +1.13%
|
18.90
|
18.90
|
17.60
|
17.90
|
17.70
|
16.87
|
11,600
|
|
|
1/6/2022
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.70
|
16.59
|
4,600
|
|
|
1/5/2022
|
+0.40 / +2.29%
|
17.60
|
17.90
|
17.40
|
17.90
|
17.50
|
16.87
|
12,100
|
|
|
1/4/2022
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.50
|
16.59
|
6,700
|
|
|
12/31/2021
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.40
|
16.50
|
3,200
|
|
|
12/30/2021
|
-0.20 / -1.15%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.30
|
16.21
|
9,500
|
|
|
12/29/2021
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.40
|
16.31
|
7,100
|
|
|
12/28/2021
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.00
|
17.40
|
17.20
|
16.40
|
13,400
|
|
|
12/27/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.30
|
16.50
|
25,300
|
|
|
12/24/2021
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.60
|
16.68
|
22,300
|
|
|
12/23/2021
|
-0.40 / -2.21%
|
18.20
|
18.20
|
17.60
|
17.70
|
17.80
|
16.68
|
7,400
|
|
|
12/22/2021
|
0.00 / 0.00%
|
17.90
|
18.80
|
17.70
|
17.70
|
18.10
|
16.68
|
154,000
|
|
|
12/21/2021
|
-0.30 / -1.67%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.70
|
16.68
|
1,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|