|
|
Closing price on 10/3/2012
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.00 |
| Volume |
88,230 |
| Split-adjusted Price |
10.02 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|