|
Closing price on 6/8/2012
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.10 |
| Volume |
1,120 |
| Split-adjusted Price |
9.52 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
+0.10 / +0.59%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.10
|
9.52
|
1,120
|
|
|
6/7/2012
|
+0.70 / +4.29%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.47
|
60
|
|
|
6/6/2012
|
-0.40 / -2.40%
|
16.60
|
17.00
|
16.30
|
16.30
|
16.30
|
9.08
|
1,200
|
|
|
6/5/2012
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.30
|
70
|
|
|
6/4/2012
|
-0.20 / -1.19%
|
16.00
|
16.70
|
16.00
|
16.60
|
16.60
|
9.24
|
5,710
|
|
|
6/1/2012
|
+0.50 / +3.07%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.36
|
70
|
|
|
5/31/2012
|
-0.50 / -2.98%
|
16.80
|
16.80
|
16.10
|
16.30
|
16.30
|
9.08
|
630
|
|
|
5/30/2012
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.80
|
9.36
|
210
|
|
|
5/29/2012
|
+0.20 / +1.20%
|
16.90
|
17.00
|
16.30
|
16.90
|
16.90
|
9.41
|
2,130
|
|
|
5/28/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
9.30
|
510
|
|
|
5/25/2012
|
0.00 / 0.00%
|
16.70
|
16.80
|
15.90
|
16.70
|
16.70
|
9.30
|
3,420
|
|
|
5/24/2012
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.00
|
16.70
|
16.70
|
9.30
|
7,330
|
|
|
5/23/2012
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.36
|
20
|
|
|
5/22/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
9.47
|
1,120
|
|
|
5/21/2012
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
9.47
|
570
|
|
|
5/18/2012
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.10
|
16.90
|
16.90
|
9.41
|
6,950
|
|
|
5/17/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.41
|
10
|
|
|
5/16/2012
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.90
|
9.41
|
3,410
|
|
|
5/15/2012
|
-0.20 / -1.18%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
9.36
|
1,160
|
|
|
5/14/2012
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.00
|
9.47
|
1,260
|
|
|
5/11/2012
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
9.47
|
8,850
|
|
|
5/10/2012
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.00
|
17.20
|
17.20
|
9.58
|
5,840
|
|
|
5/9/2012
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
9.52
|
4,060
|
|
|
5/8/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.10
|
17.50
|
17.50
|
9.75
|
2,030
|
|
|
5/7/2012
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.50
|
9.75
|
3,160
|
|
|
5/4/2012
|
+0.10 / +0.57%
|
18.00
|
18.00
|
16.90
|
17.70
|
17.70
|
9.86
|
2,240
|
|
|
5/3/2012
|
+0.70 / +4.14%
|
16.30
|
17.70
|
16.30
|
17.60
|
17.60
|
9.80
|
3,610
|
|
|
5/2/2012
|
-0.70 / -3.98%
|
17.90
|
17.90
|
16.80
|
16.90
|
16.90
|
9.41
|
2,930
|
|
|
4/27/2012
|
-0.40 / -2.22%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.60
|
9.80
|
1,330
|
|
|
4/26/2012
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
9.52
|
3,620
|
|
|