|
Closing price on 7/5/2017
|
|
| Open |
17.90 |
| High |
18.10 |
| Low |
17.90 |
| Volume |
21,700 |
| Split-adjusted Price |
14.58 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.90
|
18.00
|
17.98
|
14.58
|
21,700
|
|
|
7/4/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.58
|
9,600
|
|
|
7/3/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.58
|
20,000
|
|
|
6/30/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.58
|
300
|
|
|
6/29/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.01
|
14.58
|
43,514
|
|
|
6/28/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.58
|
0
|
|
|
6/27/2017
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.58
|
6,000
|
|
|
6/26/2017
|
+0.40 / +2.23%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.14
|
14.83
|
12,308
|
|
|
6/23/2017
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.85
|
14.50
|
2,200
|
|
|
6/22/2017
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.42
|
500
|
|
|
6/21/2017
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.83
|
14.50
|
3,100
|
|
|
6/20/2017
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.58
|
200
|
|
|
6/19/2017
|
+0.50 / +2.84%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.04
|
14.66
|
8,300
|
|
|
6/16/2017
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.63
|
14.34
|
3,000
|
|
|
6/15/2017
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.61
|
14.26
|
3,500
|
|
|
6/14/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.34
|
4,100
|
|
|
6/13/2017
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.34
|
2,300
|
|
|
6/12/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.50
|
700
|
|
|
6/9/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
14.42
|
2,003
|
|
|
6/8/2017
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.67
|
14.42
|
3,006
|
|
|
6/7/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.34
|
2,005
|
|
|
6/6/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.34
|
4,000
|
|
|
6/5/2017
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.72
|
14.34
|
10,200
|
|
|
6/2/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.74
|
14.42
|
8,800
|
|
|
6/1/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.88
|
14.42
|
9,100
|
|
|
5/31/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.81
|
14.42
|
9,500
|
|
|
5/30/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.42
|
1,000
|
|
|
5/29/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.76
|
14.42
|
5,500
|
|
|
5/26/2017
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.82
|
14.42
|
5,300
|
|
|
5/25/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.50
|
2,400
|
|
|