Closing price on 4/8/2019
|
|
Open |
24.90 |
High |
24.90 |
Low |
24.90 |
Volume |
300 |
Split-adjusted Price |
21.88 |
|
|
C21 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2019
|
+0.40 / +1.63%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
21.88
|
300
|
|
4/5/2019
|
+0.50 / +2.08%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.51
|
21.53
|
634,800
|
|
4/4/2019
|
-0.80 / -3.23%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.18
|
21.09
|
1,600
|
|
4/3/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.79
|
0
|
|
4/2/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.79
|
0
|
|
4/1/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.79
|
200
|
|
3/29/2019
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.50
|
25.50
|
24.76
|
22.41
|
3,400
|
|
3/28/2019
|
-0.40 / -1.54%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.53
|
100
|
|
3/27/2019
|
+0.90 / +3.60%
|
25.00
|
25.90
|
25.00
|
25.90
|
25.75
|
21.87
|
600
|
|
3/26/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.11
|
0
|
|
3/25/2019
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.11
|
1,000
|
|
3/22/2019
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.05
|
21.11
|
1,164,020
|
|
3/21/2019
|
-0.10 / -0.40%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.05
|
21.11
|
2,000
|
|
3/20/2019
|
+0.10 / +0.40%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.19
|
600
|
|
3/19/2019
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.11
|
300
|
|
3/18/2019
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.19
|
0
|
|
3/15/2019
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.19
|
1,027
|
|
3/14/2019
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.19
|
0
|
|
3/13/2019
|
+0.10 / +0.40%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.19
|
1,000
|
|
3/12/2019
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.03
|
21.11
|
3,100
|
|
3/11/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.11
|
0
|
|
3/8/2019
|
-0.50 / -1.96%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.03
|
21.11
|
4,000
|
|
3/7/2019
|
+0.40 / +1.59%
|
25.20
|
25.50
|
25.20
|
25.50
|
25.40
|
21.53
|
600
|
|
3/6/2019
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.19
|
0
|
|
3/5/2019
|
-0.40 / -1.57%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.19
|
100
|
|
3/4/2019
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.53
|
200
|
|
3/1/2019
|
+0.10 / +0.39%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.53
|
1,000
|
|
2/28/2019
|
+0.20 / +0.79%
|
25.80
|
25.80
|
25.40
|
25.40
|
25.60
|
21.44
|
2,001
|
|
2/27/2019
|
-0.90 / -3.45%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
21.27
|
152,700
|
|
2/26/2019
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.03
|
280,000
|
|
|