|
|
Closing price on 3/15/2018
|
|
| Open |
25.00 |
| High |
25.50 |
| Low |
24.90 |
| Volume |
41,318 |
| Split-adjusted Price |
19.91 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2018
|
+0.30 / +1.20%
|
25.00
|
25.50
|
24.90
|
25.30
|
25.17
|
19.91
|
41,318
|
|
|
3/14/2018
|
+1.30 / +5.49%
|
23.60
|
25.00
|
23.60
|
25.00
|
24.32
|
19.68
|
65,150
|
|
|
3/13/2018
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.40
|
23.70
|
23.63
|
18.66
|
14,400
|
|
|
3/12/2018
|
-0.10 / -0.42%
|
23.70
|
24.80
|
23.50
|
23.60
|
23.79
|
18.58
|
20,061
|
|
|
3/9/2018
|
-0.20 / -0.84%
|
23.50
|
24.60
|
23.20
|
23.60
|
23.74
|
18.58
|
89,095
|
|
|
3/8/2018
|
+0.70 / +3.03%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.40
|
18.73
|
138,781
|
|
|
3/7/2018
|
+0.10 / +0.43%
|
22.40
|
23.10
|
22.30
|
23.10
|
22.85
|
18.18
|
22,360
|
|
|
3/6/2018
|
+1.20 / +5.50%
|
21.80
|
23.00
|
21.80
|
23.00
|
22.36
|
18.10
|
64,535
|
|
|
3/5/2018
|
+0.60 / +2.83%
|
21.20
|
21.90
|
21.20
|
21.80
|
21.64
|
17.16
|
32,661
|
|
|
3/2/2018
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.00
|
21.30
|
21.16
|
16.77
|
23,100
|
|
|
3/1/2018
|
+0.10 / +0.47%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.19
|
16.77
|
9,310
|
|
|
2/28/2018
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.10
|
21.20
|
21.17
|
16.69
|
13,979
|
|
|
2/27/2018
|
0.00 / 0.00%
|
21.10
|
21.30
|
20.90
|
21.20
|
21.11
|
16.69
|
38,930
|
|
|
2/26/2018
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.90
|
21.20
|
21.11
|
16.69
|
37,810
|
|
|
2/23/2018
|
-0.20 / -0.93%
|
21.30
|
21.50
|
21.20
|
21.20
|
21.23
|
16.69
|
20,900
|
|
|
2/22/2018
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.48
|
16.84
|
1,411
|
|
|
2/21/2018
|
+0.40 / +1.89%
|
21.50
|
21.60
|
21.40
|
21.60
|
21.57
|
17.00
|
4,807
|
|
|
2/13/2018
|
+0.30 / +1.42%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.23
|
16.92
|
18,523
|
|
|
2/12/2018
|
+0.20 / +0.95%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.10
|
16.69
|
3,660
|
|
|
2/9/2018
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.70
|
21.10
|
21.02
|
16.61
|
2,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|