|
Closing price on 6/21/2017
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.80 |
| Volume |
3,100 |
| Split-adjusted Price |
14.09 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2017
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.83
|
14.09
|
3,100
|
|
|
6/20/2017
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.17
|
200
|
|
|
6/19/2017
|
+0.50 / +2.84%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.04
|
14.25
|
8,300
|
|
|
6/16/2017
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.63
|
13.93
|
3,000
|
|
|
6/15/2017
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.61
|
13.85
|
3,500
|
|
|
6/14/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.93
|
4,100
|
|
|
6/13/2017
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.93
|
2,300
|
|
|
6/12/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.09
|
700
|
|
|
6/9/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
14.01
|
2,003
|
|
|
6/8/2017
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.67
|
14.01
|
3,006
|
|
|
6/7/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.93
|
2,005
|
|
|
6/6/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.93
|
4,000
|
|
|
6/5/2017
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.72
|
13.93
|
10,200
|
|
|
6/2/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.74
|
14.01
|
8,800
|
|
|
6/1/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.88
|
14.01
|
9,100
|
|
|
5/31/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.81
|
14.01
|
9,500
|
|
|
5/30/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.01
|
1,000
|
|
|
5/29/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.76
|
14.01
|
5,500
|
|
|
5/26/2017
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.82
|
14.01
|
5,300
|
|
|
5/25/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.09
|
2,400
|
|
|
5/24/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.09
|
10,400
|
|
|
5/23/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.92
|
14.09
|
4,500
|
|
|
5/22/2017
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.09
|
1,000
|
|
|
5/19/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.17
|
1,000
|
|
|
5/18/2017
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.17
|
3,642
|
|
|
5/17/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.09
|
14.25
|
11,000
|
|
|
5/16/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
14.25
|
0
|
|
|
5/15/2017
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.09
|
14.25
|
2,600
|
|
|
5/12/2017
|
-0.50 / -2.70%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.07
|
14.17
|
20,700
|
|
|
5/11/2017
|
+0.60 / +3.35%
|
18.20
|
18.50
|
17.90
|
18.50
|
18.07
|
14.56
|
46,600
|
|
|