|
|
Closing price on 5/12/2022
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
1,200 |
| Split-adjusted Price |
14.14 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-0.50 / -3.23%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.10
|
14.14
|
1,200
|
|
|
5/11/2022
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.50
|
14.52
|
700
|
|
|
5/10/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.61
|
0
|
|
|
5/9/2022
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
14.61
|
30,400
|
|
|
5/6/2022
|
+0.50 / +3.27%
|
15.90
|
16.30
|
15.10
|
15.80
|
15.50
|
14.89
|
72,600
|
|
|
5/5/2022
|
-1.60 / -9.41%
|
15.60
|
16.00
|
15.00
|
15.40
|
15.30
|
14.52
|
5,600
|
|
|
5/4/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.02
|
0
|
|
|
4/29/2022
|
-0.30 / -1.83%
|
17.60
|
18.30
|
16.10
|
16.10
|
17.00
|
15.18
|
3,800
|
|
|
4/28/2022
|
+2.00 / +11.98%
|
15.10
|
19.00
|
14.30
|
18.70
|
16.40
|
17.63
|
74,200
|
|
|
4/27/2022
|
+0.80 / +5.03%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
15.74
|
200
|
|
|
4/26/2022
|
+1.10 / +7.38%
|
16.60
|
16.60
|
15.70
|
16.00
|
15.90
|
15.08
|
3,100
|
|
|
4/25/2022
|
-0.20 / -1.24%
|
15.00
|
15.90
|
13.70
|
15.90
|
14.90
|
14.99
|
3,600
|
|
|
4/22/2022
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
15.27
|
6,700
|
|
|
4/21/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.20
|
15.18
|
2,200
|
|
|
4/20/2022
|
-1.90 / -11.05%
|
16.60
|
16.60
|
15.30
|
15.30
|
16.10
|
14.42
|
3,800
|
|
|
4/19/2022
|
-0.70 / -4.05%
|
16.80
|
17.70
|
16.60
|
16.60
|
17.20
|
15.65
|
6,000
|
|
|
4/18/2022
|
+0.60 / +3.45%
|
16.90
|
18.10
|
16.50
|
18.00
|
17.30
|
16.97
|
14,500
|
|
|
4/15/2022
|
+0.50 / +2.84%
|
17.00
|
18.10
|
16.80
|
18.10
|
17.40
|
17.06
|
6,000
|
|
|
4/14/2022
|
+0.80 / +4.60%
|
16.80
|
18.40
|
16.80
|
18.20
|
17.60
|
17.16
|
19,200
|
|
|
4/13/2022
|
-0.70 / -3.70%
|
17.10
|
18.50
|
17.00
|
18.20
|
17.40
|
17.16
|
9,400
|
|
|
4/12/2022
|
-0.30 / -1.57%
|
19.00
|
19.10
|
17.10
|
18.80
|
18.90
|
17.72
|
7,700
|
|
|
4/8/2022
|
+0.60 / +3.21%
|
18.60
|
19.50
|
18.60
|
19.30
|
19.10
|
18.19
|
22,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|