|
Closing price on 9/5/2017
|
|
| Open |
23.10 |
| High |
23.80 |
| Low |
23.10 |
| Volume |
16,500 |
| Split-adjusted Price |
19.28 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
+0.80 / +3.48%
|
23.10
|
23.80
|
23.10
|
23.80
|
23.60
|
19.28
|
16,500
|
|
|
9/1/2017
|
+0.30 / +1.30%
|
23.20
|
23.30
|
22.90
|
23.30
|
23.03
|
18.88
|
14,800
|
|
|
8/31/2017
|
-0.30 / -1.29%
|
24.00
|
24.00
|
22.90
|
23.00
|
23.20
|
18.63
|
21,400
|
|
|
8/30/2017
|
+0.20 / +0.87%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.25
|
18.88
|
19,050
|
|
|
8/29/2017
|
-0.30 / -1.28%
|
23.20
|
23.50
|
22.50
|
23.10
|
22.95
|
18.71
|
59,030
|
|
|
8/28/2017
|
-0.70 / -2.90%
|
23.00
|
23.80
|
22.60
|
23.40
|
23.15
|
18.96
|
40,623
|
|
|
8/25/2017
|
-0.20 / -0.82%
|
24.60
|
24.60
|
23.80
|
24.20
|
24.06
|
19.61
|
66,972
|
|
|
8/24/2017
|
-0.80 / -3.17%
|
25.30
|
25.40
|
24.10
|
24.40
|
24.56
|
19.77
|
49,918
|
|
|
8/23/2017
|
+0.80 / +3.28%
|
24.60
|
26.00
|
24.50
|
25.20
|
25.25
|
20.42
|
75,882
|
|
|
8/22/2017
|
+0.80 / +3.39%
|
24.40
|
24.40
|
23.50
|
24.40
|
23.89
|
19.77
|
49,600
|
|
|
8/21/2017
|
-1.80 / -7.09%
|
25.20
|
25.20
|
23.60
|
23.60
|
24.42
|
19.12
|
107,600
|
|
|
8/18/2017
|
+0.10 / +0.40%
|
25.50
|
25.60
|
25.00
|
25.40
|
25.40
|
20.58
|
57,575
|
|
|
8/17/2017
|
+1.40 / +5.86%
|
24.10
|
26.20
|
24.00
|
25.30
|
25.42
|
20.50
|
188,440
|
|
|
8/16/2017
|
+0.60 / +2.58%
|
23.00
|
23.90
|
22.70
|
23.90
|
23.61
|
19.36
|
54,770
|
|
|
8/15/2017
|
+0.60 / +2.64%
|
22.00
|
23.90
|
21.50
|
23.30
|
23.26
|
18.88
|
51,580
|
|
|
8/14/2017
|
-2.00 / -8.10%
|
24.00
|
24.00
|
21.50
|
22.70
|
22.43
|
18.39
|
93,420
|
|
|
8/11/2017
|
-1.20 / -4.82%
|
24.90
|
25.00
|
23.70
|
23.70
|
24.66
|
19.20
|
46,460
|
|
|
8/10/2017
|
-0.20 / -0.80%
|
25.00
|
25.50
|
24.90
|
24.90
|
25.18
|
20.17
|
88,450
|
|
|
8/9/2017
|
-1.00 / -3.83%
|
25.80
|
26.20
|
25.10
|
25.10
|
25.63
|
20.34
|
111,254
|
|
|
8/8/2017
|
-1.80 / -6.45%
|
27.60
|
27.90
|
26.10
|
26.10
|
26.61
|
21.15
|
103,924
|
|
|
8/7/2017
|
+2.00 / +7.72%
|
26.10
|
28.90
|
26.00
|
27.90
|
27.44
|
22.60
|
82,810
|
|
|
8/4/2017
|
+1.00 / +3.97%
|
25.00
|
27.00
|
24.00
|
26.20
|
25.88
|
21.23
|
222,038
|
|
|
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
|
|
|