|
Closing price on 1/22/2020
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.40 |
| Volume |
4,060 |
| Split-adjusted Price |
6.23 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2020
|
-0.15 / -1.42%
|
11.20
|
11.20
|
10.40
|
10.40
|
10.80
|
6.23
|
4,060
|
|
|
1/21/2020
|
+0.35 / +3.43%
|
10.70
|
10.90
|
10.50
|
10.55
|
10.78
|
6.32
|
24,590
|
|
|
1/20/2020
|
-0.50 / -4.67%
|
10.70
|
10.80
|
10.20
|
10.20
|
10.48
|
6.11
|
900
|
|
|
1/17/2020
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.56
|
6.41
|
6,820
|
|
|
1/16/2020
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.15
|
10.70
|
10.39
|
6.41
|
13,180
|
|
|
1/15/2020
|
0.00 / 0.00%
|
10.25
|
10.50
|
10.25
|
10.50
|
10.38
|
6.29
|
1,410
|
|
|
1/14/2020
|
+0.10 / +0.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.30
|
6.29
|
5,050
|
|
|
1/13/2020
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.05
|
10.40
|
10.10
|
6.23
|
10,000
|
|
|
1/10/2020
|
+0.50 / +5.00%
|
10.30
|
10.70
|
10.30
|
10.50
|
10.40
|
6.29
|
4,040
|
|
|
1/9/2020
|
-0.30 / -2.91%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.22
|
5.99
|
31,210
|
|
|
1/8/2020
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.11
|
6.17
|
27,690
|
|
|
1/7/2020
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.29
|
6.05
|
1,360
|
|
|
1/6/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.04
|
6.17
|
16,730
|
|
|
1/3/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.18
|
6.17
|
11,690
|
|
|
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
|
|
|