|
Closing price on 8/3/2017
|
|
| Open |
26.90 |
| High |
26.90 |
| Low |
23.40 |
| Volume |
221,125 |
| Split-adjusted Price |
20.42 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2017
|
+1.60 / +6.78%
|
26.90
|
26.90
|
23.40
|
25.20
|
26.14
|
20.42
|
221,125
|
|
|
8/2/2017
|
+2.90 / +14.01%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.12
|
56,040
|
|
|
8/1/2017
|
+1.70 / +8.95%
|
20.70
|
20.70
|
19.00
|
20.70
|
20.59
|
16.77
|
107,000
|
|
|
7/31/2017
|
+1.10 / +6.15%
|
17.90
|
19.00
|
17.80
|
19.00
|
17.99
|
15.39
|
38,000
|
|
|
7/28/2017
|
+0.30 / +1.69%
|
17.90
|
18.50
|
17.90
|
18.00
|
17.92
|
14.58
|
22,314
|
|
|
7/27/2017
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.79
|
14.34
|
14,130
|
|
|
7/26/2017
|
+0.40 / +2.31%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.34
|
1,700
|
|
|
7/25/2017
|
-0.30 / -1.70%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.44
|
14.02
|
3,500
|
|
|
7/24/2017
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.26
|
200
|
|
|
7/21/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.34
|
2,800
|
|
|
7/20/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.34
|
0
|
|
|
7/19/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.73
|
14.34
|
3,400
|
|
|
7/18/2017
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.34
|
600
|
|
|
7/17/2017
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.54
|
14.18
|
26,200
|
|
|
7/14/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.42
|
1,500
|
|
|
7/13/2017
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.42
|
2,000
|
|
|
7/12/2017
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.50
|
1,000
|
|
|
7/11/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.42
|
4,400
|
|
|
7/10/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.42
|
300
|
|
|
7/7/2017
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.76
|
14.42
|
1,021,549
|
|
|
7/6/2017
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.77
|
14.34
|
4,300
|
|
|
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
|
|
|