|
Closing price on 6/4/2018
|
|
Open |
24.00 |
High |
24.10 |
Low |
24.00 |
Volume |
5,200 |
Split-adjusted Price |
19.69 |
|
|
C21 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2018
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.01
|
19.69
|
5,200
|
|
6/1/2018
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.90
|
24.10
|
23.98
|
19.77
|
3,700
|
|
5/31/2018
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.86
|
19.69
|
6,000
|
|
5/30/2018
|
-0.10 / -0.42%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.83
|
19.60
|
3,300
|
|
5/29/2018
|
+0.30 / +1.27%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.99
|
19.69
|
3,600
|
|
5/28/2018
|
-0.20 / -0.84%
|
24.20
|
24.20
|
23.50
|
23.70
|
23.59
|
19.44
|
14,300
|
|
5/25/2018
|
+0.70 / +3.00%
|
23.40
|
24.00
|
23.40
|
24.00
|
23.89
|
19.69
|
8,400
|
|
5/24/2018
|
+0.20 / +0.87%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
19.11
|
1,000
|
|
5/23/2018
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.95
|
7,000
|
|
5/22/2018
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.87
|
1,400
|
|
5/21/2018
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
18.78
|
300
|
|
5/18/2018
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
18.70
|
15,700
|
|
5/17/2018
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
19.02
|
0
|
|
5/16/2018
|
-0.60 / -2.47%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
19.02
|
0
|
|
5/15/2018
|
+1.00 / +4.29%
|
23.30
|
24.40
|
23.20
|
24.30
|
23.67
|
19.50
|
3,500
|
|
5/14/2018
|
-0.20 / -0.85%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.16
|
18.70
|
2,900
|
|
5/11/2018
|
-0.50 / -2.08%
|
23.40
|
23.90
|
23.40
|
23.50
|
23.50
|
18.86
|
643
|
|
5/10/2018
|
-0.50 / -2.04%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.97
|
19.26
|
3,200
|
|
5/9/2018
|
+1.30 / +5.60%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
19.66
|
100
|
|
5/8/2018
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.10
|
18.62
|
16,200
|
|
5/7/2018
|
+0.20 / +0.87%
|
23.10
|
23.20
|
23.00
|
23.10
|
23.11
|
18.54
|
2,400
|
|
5/4/2018
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.80
|
23.20
|
22.91
|
18.62
|
28,400
|
|
5/3/2018
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
18.62
|
5,800
|
|
5/2/2018
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.30
|
23.30
|
23.30
|
18.70
|
21,200
|
|
4/27/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
18.70
|
15,800
|
|
4/26/2018
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.38
|
18.70
|
20,000
|
|
4/24/2018
|
-0.40 / -1.69%
|
23.70
|
23.70
|
23.30
|
23.30
|
23.48
|
18.70
|
122,200
|
|
4/23/2018
|
-0.30 / -1.25%
|
24.10
|
24.10
|
23.70
|
23.70
|
23.86
|
19.02
|
37,900
|
|
4/20/2018
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.00
|
19.34
|
24,400
|
|
4/19/2018
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.18
|
19.34
|
2,500
|
|
|
|
|
|
|
|
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
|
|
|
|
|