|
Closing price on 9/18/2012
|
|
| Open |
18.50 |
| High |
19.10 |
| Low |
18.00 |
| Volume |
108,800 |
| Split-adjusted Price |
10.64 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2012
|
+0.50 / +2.69%
|
18.50
|
19.10
|
18.00
|
19.10
|
19.10
|
10.64
|
108,800
|
|
|
9/17/2012
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.20
|
18.60
|
18.60
|
10.36
|
60,260
|
|
|
9/14/2012
|
+0.80 / +4.49%
|
17.90
|
18.60
|
17.70
|
18.60
|
18.60
|
10.36
|
73,540
|
|
|
9/13/2012
|
-0.50 / -2.73%
|
18.10
|
18.20
|
17.80
|
17.80
|
17.80
|
9.91
|
40,300
|
|
|
9/12/2012
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.20
|
18.30
|
18.30
|
10.19
|
55,300
|
|
|
9/11/2012
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.10
|
18.30
|
18.30
|
10.19
|
56,400
|
|
|
9/10/2012
|
-0.10 / -0.54%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
10.25
|
38,510
|
|
|
9/7/2012
|
+0.50 / +2.78%
|
18.10
|
18.50
|
17.80
|
18.50
|
18.50
|
10.30
|
110,810
|
|
|
9/6/2012
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.50
|
18.00
|
18.00
|
10.02
|
64,560
|
|
|
9/5/2012
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.90
|
18.10
|
18.10
|
10.08
|
20,330
|
|
|
9/4/2012
|
+0.40 / +2.25%
|
17.50
|
18.40
|
17.50
|
18.20
|
18.20
|
10.14
|
73,430
|
|
|
8/31/2012
|
+0.60 / +3.49%
|
17.50
|
17.90
|
17.20
|
17.80
|
17.80
|
9.91
|
59,810
|
|
|
8/30/2012
|
+0.80 / +4.88%
|
16.30
|
17.20
|
16.30
|
17.20
|
17.20
|
9.58
|
110,640
|
|
|
8/29/2012
|
-0.20 / -1.20%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
9.13
|
11,220
|
|
|
8/28/2012
|
+0.20 / +1.22%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
9.24
|
45,720
|
|
|
8/27/2012
|
-0.10 / -0.61%
|
16.40
|
16.40
|
15.90
|
16.40
|
16.40
|
9.13
|
40,710
|
|
|
8/24/2012
|
+0.50 / +3.13%
|
16.00
|
16.80
|
15.90
|
16.50
|
16.50
|
9.19
|
56,410
|
|
|
8/23/2012
|
-0.20 / -1.23%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
8.91
|
3,940
|
|
|
8/22/2012
|
+0.10 / +0.62%
|
16.10
|
16.30
|
15.90
|
16.20
|
16.20
|
9.02
|
45,720
|
|
|
8/21/2012
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.60
|
16.10
|
16.10
|
8.97
|
32,580
|
|
|
8/20/2012
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
8.97
|
11,930
|
|
|
8/17/2012
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
8.97
|
13,100
|
|
|
8/16/2012
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
8.97
|
6,200
|
|
|
8/15/2012
|
+0.10 / +0.62%
|
15.30
|
16.90
|
15.30
|
16.20
|
16.20
|
9.02
|
5,830
|
|
|
8/14/2012
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
8.97
|
2,960
|
|
|
8/13/2012
|
-0.20 / -1.23%
|
15.50
|
16.10
|
15.50
|
16.00
|
16.00
|
8.91
|
7,520
|
|
|
8/10/2012
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.00
|
16.20
|
16.20
|
9.02
|
3,740
|
|
|
8/9/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.20
|
9.02
|
30
|
|
|
8/8/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.20
|
9.02
|
500
|
|
|
8/7/2012
|
-0.30 / -1.82%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.20
|
9.02
|
12,400
|
|
|