Live Quote:
On
|
|
|
Wednesday, January 22, 2025 9:15:11 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 7/5/2013
|
|
Open |
15.50 |
High |
15.50 |
Low |
15.00 |
Volume |
20 |
Split-adjusted Price |
9.42 |
|
|
C21 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2013
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
9.42
|
20
|
|
7/4/2013
|
+0.30 / +2.03%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.49
|
10
|
|
7/3/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.30
|
0
|
|
7/2/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.30
|
0
|
|
7/1/2013
|
-0.10 / -0.67%
|
14.70
|
14.80
|
13.90
|
14.80
|
14.80
|
9.30
|
1,260
|
|
6/28/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.36
|
0
|
|
6/27/2013
|
+0.40 / +2.76%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
9.36
|
20
|
|
6/26/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
9.11
|
1,010
|
|
6/25/2013
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.50
|
9.11
|
2,220
|
|
6/24/2013
|
+0.30 / +2.04%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
9.42
|
20
|
|
6/21/2013
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.23
|
50
|
|
6/20/2013
|
+0.20 / +1.36%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
9.36
|
9,430
|
|
6/19/2013
|
-0.20 / -1.34%
|
15.10
|
15.10
|
14.60
|
14.70
|
14.70
|
9.23
|
430
|
|
6/18/2013
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
9.36
|
20
|
|
6/17/2013
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
9.55
|
10
|
|
6/14/2013
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
9.61
|
10
|
|
6/13/2013
|
+0.40 / +2.67%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
9.67
|
150
|
|
6/12/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.10
|
15.00
|
15.00
|
9.42
|
2,130
|
|
6/11/2013
|
+0.50 / +3.45%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
9.42
|
20
|
|
6/10/2013
|
-0.20 / -1.36%
|
14.70
|
15.40
|
14.50
|
14.50
|
14.50
|
9.11
|
8,600
|
|
6/7/2013
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.23
|
1,590
|
|
6/6/2013
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.90
|
9.36
|
3,050
|
|
6/5/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.60
|
15.00
|
15.00
|
9.42
|
7,280
|
|
6/4/2013
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
15.00
|
9.42
|
4,520
|
|
6/3/2013
|
+0.10 / +0.67%
|
14.70
|
15.00
|
14.60
|
15.00
|
15.00
|
9.42
|
2,400
|
|
5/31/2013
|
-0.10 / -0.67%
|
14.30
|
15.00
|
14.10
|
14.90
|
14.90
|
9.36
|
9,430
|
|
5/30/2013
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
9.42
|
40
|
|
5/29/2013
|
-0.20 / -1.31%
|
14.50
|
15.10
|
14.30
|
15.10
|
15.10
|
9.49
|
8,320
|
|
5/28/2013
|
+0.10 / +0.66%
|
15.40
|
15.40
|
14.50
|
15.30
|
15.30
|
9.61
|
1,280
|
|
5/27/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
9.55
|
1,210
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:14:59 AM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|