Closing price on 3/8/2021
|
|
Open |
14.00 |
High |
14.20 |
Low |
14.00 |
Volume |
3,700 |
Split-adjusted Price |
12.84 |
|
|
C21 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2021
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.05
|
12.84
|
3,700
|
|
3/5/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
13.70
|
13.70
|
14.00
|
12.56
|
1,600
|
|
3/4/2021
|
-0.10 / -0.72%
|
13.80
|
14.10
|
13.50
|
13.80
|
13.66
|
12.66
|
7,100
|
|
3/3/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.80
|
14.10
|
13.90
|
12.93
|
4,800
|
|
3/2/2021
|
+0.60 / +4.41%
|
13.70
|
14.20
|
13.70
|
14.20
|
14.06
|
13.02
|
500
|
|
3/1/2021
|
+0.40 / +2.96%
|
13.60
|
13.90
|
13.30
|
13.90
|
13.64
|
12.75
|
6,500
|
|
2/26/2021
|
+0.80 / +6.15%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.48
|
12.66
|
11,600
|
|
2/25/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.05
|
12.01
|
8,300
|
|
2/24/2021
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.11
|
12.01
|
1,100
|
|
2/23/2021
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.11
|
100
|
|
2/22/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.92
|
0
|
|
2/19/2021
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.92
|
500
|
|
2/18/2021
|
-0.70 / -5.15%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.91
|
11.83
|
1,400
|
|
2/17/2021
|
+1.30 / +10.32%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.58
|
12.75
|
400
|
|
2/9/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.56
|
0
|
|
2/8/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.56
|
0
|
|
2/5/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.56
|
0
|
|
2/4/2021
|
+1.50 / +13.51%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.56
|
100
|
|
2/3/2021
|
-0.90 / -7.50%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.18
|
2,000
|
|
2/2/2021
|
-0.20 / -1.59%
|
11.90
|
12.40
|
11.90
|
12.40
|
11.99
|
11.37
|
900
|
|
2/1/2021
|
-0.60 / -4.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.56
|
100
|
|
1/29/2021
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.11
|
0
|
|
1/28/2021
|
-0.80 / -5.71%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.21
|
12.11
|
17,900
|
|
1/27/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.84
|
0
|
|
1/26/2021
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.84
|
200
|
|
1/25/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.57
|
0
|
|
1/22/2021
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.57
|
200
|
|
1/21/2021
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.27
|
13.21
|
3,900
|
|
1/20/2021
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.05
|
12.93
|
5,200
|
|
1/19/2021
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.30
|
13.21
|
19,300
|
|
|