|
Closing price on 6/14/2022
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.60 |
| Volume |
3,000 |
| Split-adjusted Price |
14.26 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2022
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
14.26
|
3,000
|
|
|
6/13/2022
|
-0.50 / -3.29%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.60
|
14.26
|
500
|
|
|
6/10/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.75
|
0
|
|
|
6/9/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.75
|
0
|
|
|
6/8/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.75
|
100
|
|
|
6/7/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.75
|
0
|
|
|
6/6/2022
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.50
|
14.50
|
15.20
|
14.07
|
6,700
|
|
|
6/3/2022
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.07
|
3,900
|
|
|
6/2/2022
|
-0.80 / -5.37%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.68
|
5,000
|
|
|
6/1/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.46
|
500
|
|
|
5/31/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.46
|
1,700
|
|
|
5/30/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.46
|
1,000
|
|
|
5/27/2022
|
+0.60 / +4.17%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.90
|
14.55
|
200
|
|
|
5/26/2022
|
-0.60 / -4.29%
|
14.00
|
14.50
|
13.40
|
13.40
|
14.40
|
13.00
|
2,600
|
|
|
5/25/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
13.58
|
1,200
|
|
|
5/24/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.58
|
0
|
|
|
5/23/2022
|
-0.90 / -6.04%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.58
|
100
|
|
|
5/20/2022
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
14.46
|
3,200
|
|
|
5/19/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.46
|
0
|
|
|
5/18/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.46
|
0
|
|
|
5/17/2022
|
+1.20 / +8.70%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
14.55
|
200
|
|
|
5/16/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.39
|
0
|
|
|
5/13/2022
|
-2.20 / -14.57%
|
14.90
|
14.90
|
12.90
|
12.90
|
13.80
|
12.51
|
2,000
|
|
|
5/12/2022
|
-0.50 / -3.23%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.10
|
14.55
|
1,200
|
|
|
5/11/2022
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.50
|
14.94
|
700
|
|
|
5/10/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.04
|
0
|
|
|
5/9/2022
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
15.04
|
30,400
|
|
|
5/6/2022
|
+0.50 / +3.27%
|
15.90
|
16.30
|
15.10
|
15.80
|
15.50
|
15.33
|
72,600
|
|
|
5/5/2022
|
-1.60 / -9.41%
|
15.60
|
16.00
|
15.00
|
15.40
|
15.30
|
14.94
|
5,600
|
|
|
5/4/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.49
|
0
|
|
|