|
Closing price on 10/26/2012
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
8,450 |
| Split-adjusted Price |
7.96 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2012
|
-0.50 / -3.57%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.50
|
7.96
|
8,450
|
|
|
10/25/2012
|
-0.40 / -2.78%
|
13.90
|
14.40
|
13.90
|
14.00
|
14.00
|
8.26
|
37,800
|
|
|
10/24/2012
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
8.49
|
29,500
|
|
|
10/23/2012
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.20
|
14.00
|
14.00
|
8.26
|
16,400
|
|
|
10/22/2012
|
-0.40 / -2.90%
|
13.40
|
13.70
|
13.30
|
13.40
|
13.40
|
7.90
|
66,890
|
|
|
10/19/2012
|
-0.70 / -4.83%
|
14.40
|
14.40
|
13.80
|
13.80
|
13.80
|
8.14
|
79,260
|
|
|
10/18/2012
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
8.55
|
22,200
|
|
|
10/17/2012
|
-0.60 / -3.92%
|
15.30
|
15.30
|
14.60
|
14.70
|
14.70
|
8.67
|
22,720
|
|
|
10/16/2012
|
+0.60 / +4.08%
|
14.90
|
15.40
|
14.80
|
15.30
|
15.30
|
9.02
|
25,190
|
|
|
10/15/2012
|
-0.50 / -3.29%
|
15.00
|
15.20
|
14.50
|
14.70
|
14.70
|
8.67
|
201,260
|
|
|
10/12/2012
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
8.96
|
86,010
|
|
|
10/11/2012
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.50
|
16.00
|
16.00
|
9.43
|
101,170
|
|
|
10/10/2012
|
-0.40 / -2.44%
|
16.40
|
16.70
|
16.00
|
16.00
|
16.00
|
9.43
|
107,490
|
|
|
10/9/2012
|
-0.50 / -2.96%
|
16.80
|
17.00
|
16.20
|
16.40
|
16.40
|
9.67
|
75,570
|
|
|
10/8/2012
|
-0.10 / -0.59%
|
16.20
|
17.20
|
16.20
|
16.90
|
16.90
|
9.97
|
85,320
|
|
|
10/5/2012
|
-0.60 / -3.41%
|
17.40
|
17.40
|
16.80
|
17.00
|
17.00
|
10.02
|
90,990
|
|
|
10/4/2012
|
+0.60 / +3.53%
|
16.40
|
17.80
|
16.40
|
17.60
|
17.60
|
10.38
|
82,840
|
|
|
10/3/2012
|
-1.00 / -5.56%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
10.02
|
88,230
|
|
|
10/2/2012
|
-0.90 / -4.76%
|
18.00
|
18.40
|
18.00
|
18.00
|
18.00
|
10.02
|
84,290
|
|
|
10/1/2012
|
-0.90 / -4.55%
|
19.80
|
19.80
|
18.90
|
18.90
|
18.90
|
10.53
|
80,330
|
|
|
9/28/2012
|
0.00 / 0.00%
|
19.40
|
19.80
|
19.00
|
19.80
|
19.80
|
11.03
|
72,330
|
|
|
9/27/2012
|
+0.30 / +1.54%
|
19.40
|
20.30
|
19.40
|
19.80
|
19.80
|
11.03
|
95,650
|
|
|
9/26/2012
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.10
|
19.50
|
19.50
|
10.86
|
50,710
|
|
|
9/25/2012
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.50
|
19.60
|
19.60
|
10.92
|
72,630
|
|
|
9/24/2012
|
-0.40 / -1.98%
|
20.40
|
20.40
|
19.50
|
19.80
|
19.80
|
11.03
|
113,980
|
|
|
9/21/2012
|
+0.90 / +4.66%
|
19.30
|
20.20
|
19.30
|
20.20
|
20.20
|
11.25
|
201,660
|
|
|
9/20/2012
|
-0.10 / -0.52%
|
19.50
|
19.50
|
18.90
|
19.30
|
19.30
|
10.75
|
69,670
|
|
|
9/19/2012
|
+0.30 / +1.57%
|
19.10
|
19.40
|
18.80
|
19.40
|
19.40
|
10.80
|
107,630
|
|
|
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
|
|
|