|
Closing price on 1/25/2019
|
|
| Open |
15.30 |
| High |
15.70 |
| Low |
15.00 |
| Volume |
6,230 |
| Split-adjusted Price |
9.28 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2019
|
-0.20 / -1.27%
|
15.30
|
15.70
|
15.00
|
15.50
|
15.41
|
9.28
|
6,230
|
|
|
1/24/2019
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.50
|
9.40
|
4,000
|
|
|
1/23/2019
|
-0.20 / -1.27%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.60
|
9.34
|
5,770
|
|
|
1/22/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.46
|
1,510
|
|
|
1/21/2019
|
+0.30 / +1.94%
|
15.95
|
16.00
|
15.80
|
15.80
|
15.89
|
9.46
|
2,420
|
|
|
1/18/2019
|
-0.65 / -4.02%
|
16.00
|
16.00
|
15.10
|
15.50
|
15.52
|
9.28
|
17,140
|
|
|
1/17/2019
|
-1.00 / -5.83%
|
16.50
|
16.50
|
15.90
|
16.15
|
16.05
|
9.67
|
10,220
|
|
|
1/16/2019
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.60
|
17.15
|
16.90
|
9.67
|
9,350
|
|
|
1/15/2019
|
+0.15 / +0.88%
|
17.50
|
17.50
|
17.10
|
17.15
|
17.14
|
9.67
|
3,150
|
|
|
1/14/2019
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.59
|
5,440
|
|
|
1/11/2019
|
-0.70 / -3.98%
|
18.35
|
18.35
|
16.40
|
16.90
|
16.49
|
9.53
|
100,330
|
|
|
1/10/2019
|
-1.30 / -6.88%
|
18.80
|
18.80
|
17.60
|
17.60
|
17.88
|
9.93
|
6,600
|
|
|
1/9/2019
|
-0.10 / -0.53%
|
19.05
|
19.05
|
18.00
|
18.90
|
18.55
|
10.66
|
5,500
|
|
|
1/8/2019
|
-0.10 / -0.52%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.73
|
10.72
|
6,460
|
|
|
1/7/2019
|
-0.20 / -1.04%
|
19.00
|
19.20
|
18.70
|
19.10
|
18.95
|
10.77
|
12,350
|
|
|
1/4/2019
|
-0.20 / -1.03%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.22
|
10.88
|
13,790
|
|
|
1/3/2019
|
0.00 / 0.00%
|
18.80
|
19.50
|
18.50
|
19.50
|
18.89
|
11.00
|
16,830
|
|
|
1/2/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.60
|
19.50
|
18.92
|
11.00
|
21,140
|
|
|
12/28/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.00
|
2,020
|
|
|
12/27/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.14
|
11.00
|
3,710
|
|
|
12/26/2018
|
-0.05 / -0.26%
|
19.55
|
19.55
|
19.00
|
19.50
|
19.16
|
11.00
|
5,740
|
|
|
12/25/2018
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.00
|
19.55
|
19.15
|
11.03
|
423,610
|
|
|
12/24/2018
|
-0.25 / -1.26%
|
19.80
|
19.80
|
19.05
|
19.55
|
19.33
|
11.03
|
30,000
|
|
|
12/21/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.64
|
11.17
|
24,030
|
|
|
12/20/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.60
|
19.80
|
19.73
|
11.17
|
32,190
|
|
|
12/19/2018
|
-0.10 / -0.50%
|
19.30
|
19.80
|
19.30
|
19.80
|
19.60
|
11.17
|
27,860
|
|
|
12/18/2018
|
-0.55 / -2.69%
|
20.00
|
20.00
|
19.55
|
19.90
|
19.71
|
11.22
|
35,460
|
|
|
12/17/2018
|
+0.70 / +3.54%
|
20.70
|
20.75
|
20.00
|
20.45
|
20.34
|
11.53
|
17,400
|
|
|
12/14/2018
|
0.00 / 0.00%
|
20.75
|
20.80
|
20.45
|
20.75
|
20.71
|
11.14
|
16,900
|
|
|
12/13/2018
|
0.00 / 0.00%
|
20.30
|
20.75
|
20.25
|
20.75
|
20.45
|
11.14
|
15,110
|
|
|