|
Closing price on 1/9/2019
|
|
| Open |
19.05 |
| High |
19.05 |
| Low |
18.00 |
| Volume |
5,500 |
| Split-adjusted Price |
10.66 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2018
|
+0.05 / +0.24%
|
20.00
|
20.80
|
20.00
|
20.75
|
20.76
|
11.14
|
15,610
|
|
|
12/11/2018
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.40
|
20.70
|
20.54
|
11.11
|
18,840
|
|
|
12/10/2018
|
+0.60 / +2.97%
|
21.10
|
21.10
|
19.00
|
20.80
|
20.33
|
11.16
|
69,150
|
|
|
12/7/2018
|
-0.30 / -1.46%
|
20.65
|
20.65
|
20.20
|
20.20
|
20.40
|
10.84
|
10,000
|
|
|
12/6/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.59
|
11.00
|
25,300
|
|
|
12/5/2018
|
+0.05 / +0.24%
|
20.45
|
20.70
|
20.45
|
20.50
|
20.58
|
11.00
|
18,170
|
|
|
12/4/2018
|
+0.25 / +1.24%
|
20.20
|
20.45
|
19.80
|
20.45
|
20.21
|
10.98
|
60,480
|
|
|
12/3/2018
|
-0.20 / -0.98%
|
20.40
|
20.40
|
19.60
|
20.20
|
20.00
|
10.84
|
10,700
|
|
|
11/30/2018
|
-0.10 / -0.49%
|
20.50
|
20.50
|
19.40
|
20.40
|
20.14
|
10.95
|
14,050
|
|
|
11/29/2018
|
-0.40 / -1.91%
|
20.05
|
20.50
|
19.50
|
20.50
|
20.00
|
11.00
|
20,200
|
|
|
11/28/2018
|
+0.60 / +2.96%
|
20.60
|
20.95
|
20.60
|
20.90
|
20.81
|
11.22
|
4,470
|
|
|
11/27/2018
|
-1.00 / -4.69%
|
22.30
|
22.30
|
20.00
|
20.30
|
20.79
|
10.90
|
43,970
|
|
|