|
Closing price on 5/4/2021
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
35,100 |
| Split-adjusted Price |
12.93 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2021
|
+1.10 / +8.46%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.00
|
12.93
|
35,100
|
|
|
4/29/2021
|
0.00 / 0.00%
|
13.50
|
14.00
|
12.40
|
14.00
|
13.03
|
12.84
|
42,200
|
|
|
4/28/2021
|
-0.30 / -2.13%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.99
|
12.66
|
5,300
|
|
|
4/27/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.93
|
2,300
|
|
|
4/26/2021
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.93
|
200
|
|
|
4/23/2021
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.30
|
2,700
|
|
|
4/22/2021
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.93
|
1,000
|
|
|
4/20/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.57
|
0
|
|
|
4/19/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.57
|
0
|
|
|
4/16/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.57
|
0
|
|
|
4/15/2021
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.80
|
13.30
|
2,500
|
|
|
4/14/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.48
|
0
|
|
|
4/13/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.48
|
5,000
|
|
|
4/12/2021
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.48
|
900
|
|
|
4/9/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
1,000
|
|
|
4/8/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
100
|
|
|
4/7/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
100
|
|
|
4/6/2021
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
100
|
|
|
4/5/2021
|
+0.10 / +0.65%
|
14.80
|
15.60
|
14.50
|
15.60
|
15.50
|
14.31
|
16,700
|
|
|
4/2/2021
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.22
|
1,000
|
|
|
4/1/2021
|
-0.30 / -1.85%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.91
|
14.58
|
800
|
|
|
3/31/2021
|
+1.20 / +8.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.86
|
100
|
|
|
3/30/2021
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.02
|
13.76
|
1,900
|
|
|
3/29/2021
|
-0.50 / -3.23%
|
15.30
|
15.30
|
14.80
|
15.00
|
14.90
|
13.76
|
4,400
|
|
|
3/26/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.22
|
0
|
|
|
3/25/2021
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.22
|
100
|
|
|
3/24/2021
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.51
|
13.30
|
4,000
|
|
|
3/23/2021
|
+0.30 / +2.04%
|
14.10
|
15.50
|
14.10
|
15.00
|
14.54
|
13.76
|
3,500
|
|
|
3/22/2021
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.69
|
13.48
|
26,400
|
|
|
3/19/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.48
|
0
|
|
|