|
|
Closing price on 7/11/2017
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.80 |
| Volume |
4,400 |
| Split-adjusted Price |
14.01 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.01
|
4,400
|
|
|
7/10/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.01
|
300
|
|
|
7/7/2017
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.76
|
14.01
|
1,021,549
|
|
|
7/6/2017
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.77
|
13.93
|
4,300
|
|
|
7/5/2017
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.90
|
18.00
|
17.98
|
14.17
|
21,700
|
|
|
7/4/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.17
|
9,600
|
|
|
7/3/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.17
|
20,000
|
|
|
6/30/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.17
|
300
|
|
|
6/29/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.01
|
14.17
|
43,514
|
|
|
6/28/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.17
|
0
|
|
|
6/27/2017
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.17
|
6,000
|
|
|
6/26/2017
|
+0.40 / +2.23%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.14
|
14.40
|
12,308
|
|
|
6/23/2017
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.85
|
14.09
|
2,200
|
|
|
6/22/2017
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.01
|
500
|
|
|
6/21/2017
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.83
|
14.09
|
3,100
|
|
|
6/20/2017
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.17
|
200
|
|
|
6/19/2017
|
+0.50 / +2.84%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.04
|
14.25
|
8,300
|
|
|
6/16/2017
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.63
|
13.93
|
3,000
|
|
|
6/15/2017
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.61
|
13.85
|
3,500
|
|
|
6/14/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.93
|
4,100
|
|
|
6/13/2017
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.93
|
2,300
|
|
|
6/12/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.09
|
700
|
|
|
6/9/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
14.01
|
2,003
|
|
|
6/8/2017
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.67
|
14.01
|
3,006
|
|
|
6/7/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.93
|
2,005
|
|
|
6/6/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.93
|
4,000
|
|
|
6/5/2017
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.72
|
13.93
|
10,200
|
|
|
6/2/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.74
|
14.01
|
8,800
|
|
|
6/1/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.88
|
14.01
|
9,100
|
|
|
5/31/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.81
|
14.01
|
9,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|