|
|
Closing price on 11/10/2020
|
|
| Open |
15.50 |
| High |
16.30 |
| Low |
14.50 |
| Volume |
400 |
| Split-adjusted Price |
14.95 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2020
|
+0.80 / +5.16%
|
15.50
|
16.30
|
14.50
|
16.30
|
15.65
|
14.95
|
400
|
|
|
11/9/2020
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.22
|
1,000
|
|
|
11/6/2020
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.03
|
1,000
|
|
|
11/5/2020
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.59
|
14.31
|
3,500
|
|
|
11/4/2020
|
-0.30 / -1.91%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.62
|
14.12
|
5,000
|
|
|
11/3/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.40
|
0
|
|
|
11/2/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.40
|
0
|
|
|
10/30/2020
|
-0.40 / -2.45%
|
15.00
|
16.10
|
15.00
|
15.90
|
15.70
|
14.58
|
800
|
|
|
10/29/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.95
|
0
|
|
|
10/28/2020
|
+0.60 / +3.82%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.95
|
100
|
|
|
10/27/2020
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.67
|
14.40
|
700
|
|
|
10/26/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
10/23/2020
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
1,700
|
|
|
10/22/2020
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.76
|
1,000
|
|
|
10/21/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.67
|
0
|
|
|
10/20/2020
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.67
|
0
|
|
|
10/19/2020
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.41
|
13.76
|
3,200
|
|
|
10/16/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.67
|
0
|
|
|
10/15/2020
|
-1.40 / -8.33%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.67
|
200
|
|
|
10/14/2020
|
0.00 / 0.00%
|
15.60
|
16.80
|
15.60
|
16.80
|
16.67
|
14.91
|
900
|
|
|
10/13/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.91
|
0
|
|
|
10/12/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.91
|
0
|
|
|
10/9/2020
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.91
|
600
|
|
|
10/8/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.09
|
1,300
|
|
|
10/7/2020
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.10
|
15.09
|
1,500
|
|
|
10/6/2020
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.27
|
100
|
|
|
10/5/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.09
|
0
|
|
|
10/2/2020
|
+0.20 / +1.20%
|
17.40
|
17.40
|
16.90
|
16.90
|
16.98
|
15.00
|
900
|
|
|
10/1/2020
|
-1.60 / -8.74%
|
18.30
|
18.30
|
16.70
|
16.70
|
17.21
|
14.82
|
6,000
|
|
|
9/30/2020
|
+1.30 / +7.65%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
16.24
|
100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|