|
|
Closing price on 3/30/2018
|
|
| Open |
25.90 |
| High |
26.20 |
| Low |
25.90 |
| Volume |
14,091 |
| Split-adjusted Price |
20.39 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2018
|
+0.10 / +0.39%
|
25.90
|
26.20
|
25.90
|
25.90
|
25.98
|
20.39
|
14,091
|
|
|
3/29/2018
|
-1.00 / -3.73%
|
26.70
|
26.70
|
25.70
|
25.80
|
25.85
|
20.31
|
14,035
|
|
|
3/28/2018
|
+0.60 / +2.29%
|
26.40
|
27.00
|
26.00
|
26.80
|
26.71
|
21.10
|
96,170
|
|
|
3/27/2018
|
-0.40 / -1.50%
|
26.60
|
26.70
|
25.00
|
26.20
|
26.51
|
20.62
|
22,348
|
|
|
3/26/2018
|
+1.20 / +4.72%
|
25.00
|
26.60
|
25.00
|
26.60
|
26.01
|
20.94
|
91,761
|
|
|
3/23/2018
|
-0.80 / -3.10%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.40
|
19.68
|
10,110
|
|
|
3/22/2018
|
+1.00 / +4.03%
|
24.50
|
26.00
|
24.40
|
25.80
|
25.38
|
20.31
|
44,300
|
|
|
3/21/2018
|
-1.50 / -5.70%
|
26.20
|
26.70
|
24.50
|
24.80
|
24.68
|
19.52
|
24,719
|
|
|
3/20/2018
|
+0.10 / +0.38%
|
26.30
|
26.50
|
24.80
|
26.30
|
26.26
|
20.70
|
29,912
|
|
|
3/19/2018
|
-0.10 / -0.38%
|
27.10
|
27.10
|
24.30
|
26.20
|
26.43
|
20.62
|
16,033
|
|
|
3/16/2018
|
+1.70 / +6.72%
|
25.40
|
27.20
|
25.40
|
27.00
|
26.32
|
21.25
|
108,005
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|