|
|
Closing price on 3/2/2012
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.60 |
| Volume |
12,240 |
| Split-adjusted Price |
9.36 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2012
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.70
|
9.36
|
12,240
|
|
|
3/1/2012
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.42
|
560
|
|
|
2/29/2012
|
+0.30 / +1.71%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.80
|
9.42
|
150
|
|
|
2/28/2012
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
9.26
|
14,910
|
|
|
2/27/2012
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.80
|
9.42
|
1,740
|
|
|
2/24/2012
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.50
|
17.90
|
17.90
|
9.47
|
11,490
|
|
|
2/23/2012
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.30
|
17.80
|
17.80
|
9.42
|
5,260
|
|
|
2/22/2012
|
-0.40 / -2.19%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.90
|
9.47
|
10,160
|
|
|
2/21/2012
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
9.68
|
10
|
|
|
2/20/2012
|
+0.80 / +4.71%
|
17.20
|
17.80
|
16.80
|
17.80
|
17.80
|
9.42
|
9,920
|
|
|
2/17/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.99
|
10
|
|
|
2/16/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.99
|
15,520
|
|
|
2/15/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
8.99
|
1,270
|
|
|
2/14/2012
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.70
|
17.00
|
17.00
|
8.99
|
120
|
|
|
2/13/2012
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
9.05
|
5,080
|
|
|
2/10/2012
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
8.99
|
2,040
|
|
|
2/9/2012
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.40
|
17.00
|
17.00
|
8.99
|
1,920
|
|
|
2/8/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
9.10
|
620
|
|
|
2/7/2012
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
9.10
|
18,280
|
|
|
2/6/2012
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
8.99
|
3,230
|
|
|
2/3/2012
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.26
|
70
|
|
|
2/2/2012
|
-0.70 / -3.93%
|
17.00
|
17.80
|
17.00
|
17.10
|
17.10
|
9.05
|
18,770
|
|
|
2/1/2012
|
0.00 / 0.00%
|
17.00
|
17.90
|
17.00
|
17.80
|
17.80
|
9.42
|
3,860
|
|
|
1/31/2012
|
-0.90 / -4.81%
|
17.80
|
18.50
|
17.80
|
17.80
|
17.80
|
9.42
|
1,640
|
|
|
1/30/2012
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
9.89
|
800
|
|
|
1/20/2012
|
+0.40 / +2.29%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
9.47
|
1,860
|
|
|
1/19/2012
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.26
|
360
|
|
|
1/18/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.31
|
950
|
|
|
1/17/2012
|
0.00 / 0.00%
|
17.50
|
18.30
|
17.50
|
17.60
|
17.60
|
9.31
|
16,940
|
|
|
1/16/2012
|
-0.30 / -1.68%
|
17.50
|
17.60
|
17.10
|
17.60
|
17.60
|
9.31
|
3,220
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|