|
Closing price on 1/3/2018
|
|
| Open |
15.60 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
507,770 |
| Split-adjusted Price |
7.91 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2018
|
+0.15 / +0.96%
|
15.60
|
15.90
|
15.60
|
15.75
|
15.74
|
7.91
|
507,770
|
|
|
1/2/2018
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.10
|
15.60
|
15.33
|
7.83
|
512,300
|
|
|
12/29/2017
|
+0.80 / +5.30%
|
15.50
|
15.90
|
15.10
|
15.90
|
15.18
|
7.98
|
227,330
|
|
|
12/28/2017
|
+0.10 / +0.67%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.19
|
7.58
|
207,950
|
|
|
12/27/2017
|
-0.80 / -5.06%
|
15.80
|
15.95
|
14.70
|
15.00
|
15.26
|
7.53
|
518,000
|
|
|
12/26/2017
|
-0.50 / -3.07%
|
16.20
|
16.40
|
15.80
|
15.80
|
16.14
|
7.93
|
106,600
|
|
|
12/25/2017
|
-0.10 / -0.61%
|
16.20
|
16.40
|
15.90
|
16.30
|
16.21
|
8.18
|
163,490
|
|
|
12/22/2017
|
+0.10 / +0.61%
|
16.15
|
17.00
|
16.15
|
16.40
|
16.31
|
8.23
|
127,830
|
|
|
12/21/2017
|
-0.65 / -3.83%
|
16.90
|
17.00
|
16.30
|
16.30
|
16.65
|
8.18
|
80,070
|
|
|
12/20/2017
|
-1.20 / -6.61%
|
18.40
|
18.40
|
16.90
|
16.95
|
17.40
|
8.51
|
191,740
|
|
|
12/19/2017
|
+1.15 / +6.76%
|
17.00
|
18.15
|
17.00
|
18.15
|
17.98
|
9.11
|
211,590
|
|
|
12/18/2017
|
+1.10 / +6.92%
|
15.60
|
17.00
|
15.60
|
17.00
|
16.51
|
8.53
|
209,240
|
|
|
12/15/2017
|
+0.75 / +4.95%
|
16.20
|
16.20
|
15.50
|
15.90
|
16.07
|
7.98
|
255,140
|
|
|
12/14/2017
|
+0.95 / +6.69%
|
14.45
|
15.15
|
14.45
|
15.15
|
15.10
|
7.60
|
134,680
|
|
|
12/13/2017
|
+0.90 / +6.77%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.17
|
7.13
|
193,450
|
|
|
12/12/2017
|
-0.80 / -5.67%
|
13.85
|
14.10
|
13.15
|
13.30
|
13.53
|
6.68
|
51,780
|
|
|
12/11/2017
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.80
|
14.10
|
13.96
|
7.08
|
17,260
|
|
|
12/8/2017
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.14
|
7.13
|
192,270
|
|
|
12/7/2017
|
+0.40 / +2.88%
|
14.00
|
14.45
|
14.00
|
14.30
|
14.26
|
7.18
|
206,510
|
|
|
12/6/2017
|
+0.35 / +2.58%
|
13.50
|
14.30
|
13.50
|
13.90
|
13.89
|
6.98
|
231,930
|
|
|
12/5/2017
|
-0.35 / -2.52%
|
13.90
|
14.00
|
13.50
|
13.55
|
13.73
|
6.80
|
72,920
|
|
|
12/4/2017
|
-0.70 / -4.79%
|
14.60
|
14.60
|
13.90
|
13.90
|
14.26
|
6.98
|
87,420
|
|
|
12/1/2017
|
-0.05 / -0.34%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.66
|
7.33
|
55,120
|
|
|
11/30/2017
|
+0.55 / +3.90%
|
14.10
|
14.70
|
14.00
|
14.65
|
14.27
|
7.35
|
57,360
|
|
|
11/29/2017
|
-0.90 / -6.00%
|
15.00
|
15.00
|
13.95
|
14.10
|
14.19
|
7.08
|
102,720
|
|
|
11/28/2017
|
-0.15 / -0.99%
|
15.15
|
15.80
|
14.10
|
15.00
|
15.17
|
7.53
|
138,220
|
|
|
11/27/2017
|
+0.95 / +6.69%
|
14.30
|
15.15
|
14.00
|
15.15
|
14.38
|
7.60
|
115,070
|
|
|
11/24/2017
|
-0.50 / -3.40%
|
14.40
|
14.50
|
13.70
|
14.20
|
14.00
|
7.13
|
117,430
|
|
|
11/23/2017
|
-1.10 / -6.96%
|
15.00
|
15.20
|
14.70
|
14.70
|
14.71
|
7.38
|
586,300
|
|
|
11/22/2017
|
-0.20 / -1.25%
|
16.00
|
16.40
|
14.90
|
15.80
|
15.57
|
7.93
|
99,080
|
|
|