|
Closing price on 1/2/2020
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.90 |
| Volume |
18,110 |
| Split-adjusted Price |
6.17 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2020
|
+0.25 / +2.49%
|
10.40
|
10.40
|
9.90
|
10.30
|
9.99
|
6.17
|
18,110
|
|
|
12/31/2019
|
-0.45 / -4.29%
|
10.00
|
10.40
|
10.00
|
10.05
|
10.09
|
6.02
|
14,170
|
|
|
12/30/2019
|
+0.20 / +1.94%
|
10.30
|
10.70
|
10.10
|
10.50
|
10.24
|
6.29
|
4,100
|
|
|
12/27/2019
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.16
|
6.17
|
10,930
|
|
|
12/26/2019
|
-0.25 / -2.44%
|
10.10
|
10.20
|
9.80
|
10.00
|
9.97
|
5.99
|
25,080
|
|
|
12/25/2019
|
-0.35 / -3.30%
|
9.86
|
10.70
|
9.86
|
10.25
|
10.07
|
6.14
|
145,560
|
|
|
12/24/2019
|
-0.25 / -2.30%
|
10.60
|
10.65
|
10.60
|
10.60
|
10.61
|
6.35
|
110
|
|
|
12/23/2019
|
+0.15 / +1.40%
|
10.50
|
10.85
|
10.50
|
10.85
|
10.50
|
6.50
|
6,190
|
|
|
12/20/2019
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.70
|
10.70
|
10.78
|
6.41
|
1,240
|
|
|
12/19/2019
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.80
|
6.41
|
3,560
|
|
|
12/18/2019
|
-0.30 / -2.73%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.65
|
6.41
|
5,070
|
|
|
12/17/2019
|
-0.20 / -1.79%
|
10.70
|
11.10
|
10.65
|
11.00
|
10.69
|
6.59
|
24,890
|
|
|
12/16/2019
|
+0.45 / +4.19%
|
11.50
|
11.50
|
10.80
|
11.20
|
11.25
|
6.71
|
2,060
|
|
|
12/13/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.75
|
10.75
|
10.84
|
6.44
|
14,210
|
|
|
12/12/2019
|
-0.15 / -1.38%
|
11.40
|
11.40
|
10.50
|
10.75
|
10.75
|
6.44
|
11,540
|
|
|
12/11/2019
|
-0.10 / -0.91%
|
10.80
|
10.95
|
10.70
|
10.90
|
10.82
|
6.53
|
4,250
|
|
|
12/10/2019
|
-0.20 / -1.79%
|
11.10
|
11.10
|
10.70
|
11.00
|
10.85
|
6.59
|
18,530
|
|
|
12/9/2019
|
-0.20 / -1.75%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.15
|
6.71
|
8,200
|
|
|
12/6/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.00
|
11.40
|
11.07
|
6.83
|
13,010
|
|
|
12/5/2019
|
+0.20 / +1.79%
|
11.90
|
11.90
|
10.75
|
11.40
|
11.14
|
6.83
|
8,710
|
|
|
12/4/2019
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.14
|
6.71
|
6,910
|
|
|
12/3/2019
|
0.00 / 0.00%
|
11.30
|
11.85
|
11.00
|
11.30
|
11.23
|
6.77
|
201,320
|
|
|
12/2/2019
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.22
|
6.77
|
17,730
|
|
|
11/29/2019
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.39
|
6.89
|
20,010
|
|
|
11/28/2019
|
-0.50 / -4.35%
|
11.00
|
11.65
|
11.00
|
11.00
|
11.08
|
6.59
|
21,940
|
|
|
11/27/2019
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.35
|
11.50
|
11.46
|
6.89
|
16,490
|
|
|
11/26/2019
|
+0.60 / +5.22%
|
11.45
|
12.10
|
11.45
|
12.10
|
11.62
|
7.25
|
3,270
|
|
|
11/25/2019
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.20
|
11.50
|
11.36
|
6.89
|
5,720
|
|
|
11/22/2019
|
+0.35 / +3.13%
|
11.60
|
11.60
|
11.50
|
11.55
|
11.56
|
6.92
|
810
|
|
|
11/21/2019
|
-0.30 / -2.61%
|
11.55
|
11.55
|
11.20
|
11.20
|
11.30
|
6.71
|
1,150
|
|
|