|
|
Closing price on 5/4/2018
|
|
| Open |
23.00 |
| High |
23.20 |
| Low |
22.80 |
| Volume |
28,400 |
| Split-adjusted Price |
18.62 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2018
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.80
|
23.20
|
22.91
|
18.62
|
28,400
|
|
|
5/3/2018
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
18.62
|
5,800
|
|
|
5/2/2018
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.30
|
23.30
|
23.30
|
18.70
|
21,200
|
|
|
4/27/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
18.70
|
15,800
|
|
|
4/26/2018
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.38
|
18.70
|
20,000
|
|
|
4/24/2018
|
-0.40 / -1.69%
|
23.70
|
23.70
|
23.30
|
23.30
|
23.48
|
18.70
|
122,200
|
|
|
4/23/2018
|
-0.30 / -1.25%
|
24.10
|
24.10
|
23.70
|
23.70
|
23.86
|
19.02
|
37,900
|
|
|
4/20/2018
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.00
|
19.34
|
24,400
|
|
|
4/19/2018
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.18
|
19.34
|
2,500
|
|
|
4/18/2018
|
-0.30 / -1.22%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.28
|
19.42
|
2,400
|
|
|
4/17/2018
|
-0.10 / -0.41%
|
24.10
|
24.80
|
24.00
|
24.50
|
24.28
|
19.66
|
7,600
|
|
|
4/16/2018
|
-0.10 / -0.40%
|
24.60
|
24.60
|
23.70
|
24.60
|
24.44
|
19.74
|
10,570
|
|
|
4/13/2018
|
0.00 / 0.00%
|
24.00
|
24.90
|
24.00
|
24.70
|
24.74
|
19.83
|
15,200
|
|
|
4/12/2018
|
0.00 / 0.00%
|
24.10
|
25.00
|
24.00
|
24.70
|
24.70
|
19.83
|
34,500
|
|
|
4/11/2018
|
-0.60 / -2.37%
|
24.50
|
25.00
|
24.50
|
24.70
|
24.74
|
19.83
|
21,200
|
|
|
4/10/2018
|
+0.10 / +0.40%
|
25.20
|
25.30
|
25.20
|
25.30
|
25.23
|
20.31
|
11,800
|
|
|
4/9/2018
|
+0.20 / +0.80%
|
25.20
|
25.20
|
25.10
|
25.20
|
25.16
|
20.23
|
6,200
|
|
|
4/6/2018
|
-0.30 / -1.19%
|
25.00
|
25.10
|
24.80
|
24.90
|
24.97
|
19.99
|
5,700
|
|
|
4/5/2018
|
-0.70 / -2.70%
|
25.40
|
25.40
|
25.10
|
25.20
|
25.31
|
20.23
|
1,700
|
|
|
4/4/2018
|
0.00 / 0.00%
|
25.10
|
26.00
|
25.10
|
25.90
|
25.92
|
20.79
|
17,500
|
|
|
4/3/2018
|
-0.10 / -0.38%
|
25.70
|
26.00
|
25.70
|
25.90
|
25.90
|
20.79
|
25,000
|
|
|
4/2/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.70
|
26.00
|
25.94
|
20.47
|
6,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|