|
Closing price on 8/22/2012
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
45,720 |
| Split-adjusted Price |
9.02 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2012
|
+0.10 / +0.62%
|
16.10
|
16.30
|
15.90
|
16.20
|
16.20
|
9.02
|
45,720
|
|
|
8/21/2012
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.60
|
16.10
|
16.10
|
8.97
|
32,580
|
|
|
8/20/2012
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
8.97
|
11,930
|
|
|
8/17/2012
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
8.97
|
13,100
|
|
|
8/16/2012
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
8.97
|
6,200
|
|
|
8/15/2012
|
+0.10 / +0.62%
|
15.30
|
16.90
|
15.30
|
16.20
|
16.20
|
9.02
|
5,830
|
|
|
8/14/2012
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
8.97
|
2,960
|
|
|
8/13/2012
|
-0.20 / -1.23%
|
15.50
|
16.10
|
15.50
|
16.00
|
16.00
|
8.91
|
7,520
|
|
|
8/10/2012
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.00
|
16.20
|
16.20
|
9.02
|
3,740
|
|
|
8/9/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.20
|
9.02
|
30
|
|
|
8/8/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.20
|
9.02
|
500
|
|
|
8/7/2012
|
-0.30 / -1.82%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.20
|
9.02
|
12,400
|
|
|
8/6/2012
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.19
|
520
|
|
|
8/3/2012
|
+0.70 / +4.38%
|
16.70
|
16.70
|
15.50
|
16.70
|
16.70
|
9.30
|
750
|
|
|
8/2/2012
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.00
|
16.00
|
16.00
|
8.91
|
1,650
|
|
|
8/1/2012
|
-0.50 / -3.03%
|
17.20
|
17.20
|
15.80
|
16.00
|
16.00
|
8.91
|
1,320
|
|
|
7/31/2012
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
9.19
|
160
|
|
|
7/30/2012
|
+0.40 / +2.41%
|
16.00
|
17.10
|
15.80
|
17.00
|
17.00
|
9.47
|
3,440
|
|
|
7/27/2012
|
-0.50 / -2.92%
|
17.50
|
17.90
|
16.60
|
16.60
|
16.60
|
9.24
|
150
|
|
|
7/26/2012
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.40
|
17.10
|
17.10
|
9.52
|
2,370
|
|
|
7/25/2012
|
+0.60 / +3.64%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.52
|
110
|
|
|
7/24/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
9.19
|
200
|
|
|
7/23/2012
|
-0.80 / -4.62%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.19
|
150
|
|
|
7/20/2012
|
+0.10 / +0.58%
|
17.50
|
17.60
|
16.50
|
17.30
|
17.30
|
9.63
|
2,720
|
|
|
7/19/2012
|
+0.70 / +4.24%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.20
|
9.58
|
1,180
|
|
|
7/18/2012
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
9.19
|
2,010
|
|
|
7/17/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.19
|
10
|
|
|
7/16/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
9.19
|
780
|
|
|
7/13/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.20
|
16.50
|
16.50
|
9.19
|
30
|
|
|
7/12/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.19
|
0
|
|
|