|
Closing price on 9/18/2020
|
|
| Open |
20.00 |
| High |
20.40 |
| Low |
18.30 |
| Volume |
14,900 |
| Split-adjusted Price |
18.11 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
+0.40 / +2.00%
|
20.00
|
20.40
|
18.30
|
20.40
|
19.70
|
18.11
|
14,900
|
|
|
9/17/2020
|
+0.20 / +1.01%
|
20.00
|
20.30
|
20.00
|
20.00
|
20.03
|
17.75
|
4,800
|
|
|
9/16/2020
|
+0.10 / +0.51%
|
20.40
|
20.40
|
19.80
|
19.80
|
20.02
|
17.57
|
1,200
|
|
|
9/15/2020
|
-0.60 / -2.96%
|
20.50
|
20.50
|
19.30
|
19.70
|
19.90
|
17.48
|
2,900
|
|
|
9/14/2020
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.38
|
18.02
|
1,700
|
|
|
9/11/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.19
|
200
|
|
|
9/10/2020
|
+0.20 / +0.99%
|
20.50
|
20.80
|
20.50
|
20.50
|
20.59
|
18.19
|
52,300
|
|
|
9/9/2020
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.22
|
18.02
|
1,200
|
|
|
9/8/2020
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
18.28
|
300
|
|
|
9/7/2020
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.64
|
18.19
|
2,300
|
|
|
9/4/2020
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.19
|
5,824
|
|
|
9/3/2020
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.77
|
18.37
|
900
|
|
|
9/1/2020
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.89
|
18.55
|
3,600
|
|
|
8/31/2020
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.70
|
21.00
|
20.87
|
18.64
|
7,200
|
|
|
8/28/2020
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.86
|
18.46
|
2,300
|
|
|
8/27/2020
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.68
|
18.64
|
8,300
|
|
|
8/26/2020
|
-0.40 / -1.91%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.65
|
18.19
|
4,300
|
|
|
8/25/2020
|
+1.90 / +10.00%
|
21.00
|
21.00
|
19.50
|
20.90
|
20.71
|
18.55
|
6,700
|
|
|
8/24/2020
|
+0.90 / +4.97%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.91
|
16.86
|
1,500
|
|
|
8/21/2020
|
-1.20 / -6.22%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.06
|
100
|
|
|
8/20/2020
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.13
|
0
|
|
|
8/19/2020
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.13
|
0
|
|
|
8/18/2020
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.13
|
0
|
|
|
8/17/2020
|
-0.80 / -4.04%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.30
|
16.86
|
400
|
|
|
8/14/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.57
|
0
|
|
|
8/13/2020
|
+2.10 / +11.86%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.57
|
100
|
|
|
8/12/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.71
|
0
|
|
|
8/11/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.71
|
0
|
|
|
8/10/2020
|
-3.00 / -14.49%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.72
|
15.71
|
6,000
|
|
|
8/7/2020
|
+1.70 / +8.95%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
18.37
|
100
|
|
|