|
Closing price on 8/17/2017
|
|
| Open |
24.10 |
| High |
26.20 |
| Low |
24.00 |
| Volume |
188,440 |
| Split-adjusted Price |
19.91 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
+1.40 / +5.86%
|
24.10
|
26.20
|
24.00
|
25.30
|
25.42
|
19.91
|
188,440
|
|
|
8/16/2017
|
+0.60 / +2.58%
|
23.00
|
23.90
|
22.70
|
23.90
|
23.61
|
18.81
|
54,770
|
|
|
8/15/2017
|
+0.60 / +2.64%
|
22.00
|
23.90
|
21.50
|
23.30
|
23.26
|
18.34
|
51,580
|
|
|
8/14/2017
|
-2.00 / -8.10%
|
24.00
|
24.00
|
21.50
|
22.70
|
22.43
|
17.87
|
93,420
|
|
|
8/11/2017
|
-1.20 / -4.82%
|
24.90
|
25.00
|
23.70
|
23.70
|
24.66
|
18.66
|
46,460
|
|
|
8/10/2017
|
-0.20 / -0.80%
|
25.00
|
25.50
|
24.90
|
24.90
|
25.18
|
19.60
|
88,450
|
|
|
8/9/2017
|
-1.00 / -3.83%
|
25.80
|
26.20
|
25.10
|
25.10
|
25.63
|
19.76
|
111,254
|
|
|
8/8/2017
|
-1.80 / -6.45%
|
27.60
|
27.90
|
26.10
|
26.10
|
26.61
|
20.54
|
103,924
|
|
|
8/7/2017
|
+2.00 / +7.72%
|
26.10
|
28.90
|
26.00
|
27.90
|
27.44
|
21.96
|
82,810
|
|
|
8/4/2017
|
+1.00 / +3.97%
|
25.00
|
27.00
|
24.00
|
26.20
|
25.88
|
20.62
|
222,038
|
|
|
8/3/2017
|
+1.60 / +6.78%
|
26.90
|
26.90
|
23.40
|
25.20
|
26.14
|
19.84
|
221,125
|
|
|
8/2/2017
|
+2.90 / +14.01%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
18.58
|
56,040
|
|
|
8/1/2017
|
+1.70 / +8.95%
|
20.70
|
20.70
|
19.00
|
20.70
|
20.59
|
16.29
|
107,000
|
|
|
7/31/2017
|
+1.10 / +6.15%
|
17.90
|
19.00
|
17.80
|
19.00
|
17.99
|
14.96
|
38,000
|
|
|
7/28/2017
|
+0.30 / +1.69%
|
17.90
|
18.50
|
17.90
|
18.00
|
17.92
|
14.17
|
22,314
|
|
|
7/27/2017
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.79
|
13.93
|
14,130
|
|
|
7/26/2017
|
+0.40 / +2.31%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.93
|
1,700
|
|
|
7/25/2017
|
-0.30 / -1.70%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.44
|
13.62
|
3,500
|
|
|
7/24/2017
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.85
|
200
|
|
|
7/21/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.93
|
2,800
|
|
|
7/20/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.93
|
0
|
|
|
7/19/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.73
|
13.93
|
3,400
|
|
|
7/18/2017
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.93
|
600
|
|
|
7/17/2017
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.54
|
13.78
|
26,200
|
|
|
7/14/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.01
|
1,500
|
|
|
7/13/2017
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.01
|
2,000
|
|
|
7/12/2017
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.09
|
1,000
|
|
|
7/11/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.01
|
4,400
|
|
|
7/10/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.01
|
300
|
|
|
7/7/2017
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.76
|
14.01
|
1,021,549
|
|
|