|
|
Closing price on 4/7/2022
|
|
| Open |
17.90 |
| High |
19.70 |
| Low |
17.90 |
| Volume |
26,600 |
| Split-adjusted Price |
17.91 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2022
|
+1.10 / +6.15%
|
17.90
|
19.70
|
17.90
|
19.00
|
18.70
|
17.91
|
26,600
|
|
|
4/6/2022
|
+1.60 / +9.58%
|
18.00
|
19.10
|
16.80
|
18.30
|
17.90
|
17.25
|
33,200
|
|
|
4/5/2022
|
+1.90 / +12.18%
|
15.90
|
17.90
|
15.90
|
17.50
|
16.70
|
16.50
|
35,400
|
|
|
4/4/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
14.70
|
8,600
|
|
|
4/1/2022
|
-0.30 / -1.90%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.60
|
14.61
|
2,300
|
|
|
3/31/2022
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.80
|
14.80
|
17,100
|
|
|
3/30/2022
|
-0.30 / -1.84%
|
16.30
|
16.60
|
15.70
|
16.00
|
15.80
|
15.08
|
26,200
|
|
|
3/29/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.30
|
16.70
|
16.30
|
15.74
|
2,500
|
|
|
3/28/2022
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.70
|
15.65
|
1,900
|
|
|
3/25/2022
|
+0.50 / +3.03%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.60
|
16.02
|
21,500
|
|
|
3/24/2022
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
15.55
|
4,200
|
|
|
3/23/2022
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
15.65
|
900
|
|
|
3/22/2022
|
+0.30 / +1.80%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.60
|
16.02
|
7,000
|
|
|
3/21/2022
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.30
|
16.70
|
16.70
|
15.74
|
11,600
|
|
|
3/18/2022
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.00
|
16.02
|
5,500
|
|
|
3/17/2022
|
+0.40 / +2.41%
|
16.80
|
17.40
|
16.80
|
17.00
|
17.20
|
16.02
|
1,800
|
|
|
3/16/2022
|
+0.90 / +5.63%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.60
|
15.93
|
6,000
|
|
|
3/15/2022
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
15.18
|
9,500
|
|
|
3/14/2022
|
+0.40 / +2.52%
|
15.90
|
16.30
|
15.80
|
16.30
|
16.00
|
15.36
|
14,800
|
|
|
3/11/2022
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.90
|
15.08
|
7,700
|
|
|
3/10/2022
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.80
|
14.99
|
3,700
|
|
|
3/9/2022
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
14.89
|
6,200
|
|
|
3/8/2022
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.80
|
15.80
|
16.00
|
14.89
|
9,500
|
|
|
3/7/2022
|
+0.40 / +2.56%
|
15.70
|
16.40
|
15.70
|
16.00
|
15.90
|
15.08
|
3,900
|
|
|
3/4/2022
|
+0.20 / +1.27%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.60
|
14.99
|
3,100
|
|
|
3/3/2022
|
-0.20 / -1.27%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.70
|
14.70
|
7,700
|
|
|
3/2/2022
|
-0.30 / -1.88%
|
16.00
|
16.40
|
15.70
|
15.70
|
15.80
|
14.80
|
13,900
|
|
|
3/1/2022
|
+0.40 / +2.55%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.00
|
15.18
|
2,700
|
|
|
2/28/2022
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.70
|
14.99
|
1,100
|
|
|
2/25/2022
|
-0.30 / -1.86%
|
15.90
|
16.70
|
15.60
|
15.80
|
15.70
|
14.89
|
20,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|