|
Closing price on 10/11/2019
|
|
| Open |
11.95 |
| High |
12.20 |
| Low |
11.95 |
| Volume |
10,400 |
| Split-adjusted Price |
7.28 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2019
|
+0.20 / +1.67%
|
11.95
|
12.20
|
11.95
|
12.15
|
12.12
|
7.28
|
10,400
|
|
|
10/10/2019
|
0.00 / 0.00%
|
11.95
|
12.30
|
11.95
|
11.95
|
12.04
|
7.16
|
1,120
|
|
|
10/9/2019
|
+0.15 / +1.27%
|
12.00
|
12.00
|
11.80
|
11.95
|
11.94
|
7.16
|
2,990
|
|
|
10/8/2019
|
-0.10 / -0.84%
|
12.10
|
12.50
|
11.80
|
11.80
|
11.95
|
7.07
|
5,440
|
|
|
10/7/2019
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
11.90
|
11.97
|
7.13
|
10,110
|
|
|
10/4/2019
|
-0.60 / -4.80%
|
12.90
|
12.90
|
11.70
|
11.90
|
11.87
|
7.13
|
5,140
|
|
|
10/3/2019
|
+0.10 / +0.81%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.19
|
7.49
|
3,200
|
|
|
10/2/2019
|
-0.10 / -0.80%
|
12.95
|
12.95
|
11.90
|
12.40
|
12.12
|
7.43
|
11,960
|
|
|
10/1/2019
|
-0.05 / -0.40%
|
12.75
|
12.75
|
12.00
|
12.50
|
12.38
|
7.49
|
6,460
|
|
|
9/30/2019
|
+0.65 / +5.46%
|
12.15
|
12.60
|
12.10
|
12.55
|
12.36
|
7.52
|
3,480
|
|
|
9/27/2019
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
11.90
|
12.02
|
7.13
|
33,100
|
|
|
9/26/2019
|
-0.20 / -1.65%
|
12.60
|
12.85
|
11.90
|
11.90
|
12.21
|
7.13
|
4,670
|
|
|
9/25/2019
|
-0.40 / -3.20%
|
12.45
|
12.45
|
12.10
|
12.10
|
12.44
|
7.25
|
92,010
|
|
|
9/24/2019
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.47
|
7.49
|
13,070
|
|
|
9/23/2019
|
-0.05 / -0.39%
|
13.10
|
13.20
|
12.05
|
12.90
|
12.22
|
7.73
|
61,610
|
|
|
9/20/2019
|
-0.35 / -2.63%
|
12.40
|
13.25
|
12.40
|
12.95
|
12.72
|
7.76
|
6,210
|
|
|
9/19/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.40
|
13.30
|
12.77
|
7.97
|
78,150
|
|
|
9/18/2019
|
+0.70 / +5.56%
|
13.20
|
13.40
|
12.60
|
13.30
|
13.06
|
7.97
|
25,890
|
|
|
9/17/2019
|
+0.80 / +6.78%
|
11.80
|
12.60
|
11.80
|
12.60
|
12.40
|
7.55
|
141,300
|
|
|
9/16/2019
|
+0.20 / +1.72%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.74
|
7.07
|
21,040
|
|
|
9/13/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.58
|
6.95
|
11,310
|
|
|
9/12/2019
|
-0.10 / -0.85%
|
11.70
|
12.00
|
11.55
|
11.60
|
11.63
|
6.95
|
21,330
|
|
|
9/11/2019
|
-0.25 / -2.09%
|
11.95
|
11.95
|
11.70
|
11.70
|
11.79
|
7.01
|
2,630
|
|
|
9/10/2019
|
+0.10 / +0.84%
|
11.95
|
11.95
|
11.60
|
11.95
|
11.78
|
7.16
|
83,220
|
|
|
9/9/2019
|
+0.05 / +0.42%
|
11.80
|
11.90
|
11.80
|
11.85
|
11.84
|
7.10
|
1,780
|
|
|
9/6/2019
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.07
|
2,500
|
|
|
9/5/2019
|
-0.25 / -2.06%
|
11.95
|
11.95
|
11.90
|
11.90
|
11.93
|
7.13
|
2,340
|
|
|
9/4/2019
|
0.00 / 0.00%
|
11.60
|
12.15
|
11.55
|
12.15
|
11.61
|
7.28
|
4,480
|
|
|
9/3/2019
|
-0.05 / -0.41%
|
11.60
|
12.15
|
11.60
|
12.15
|
12.11
|
7.28
|
3,800
|
|
|
8/30/2019
|
+0.25 / +2.09%
|
11.65
|
12.45
|
11.65
|
12.20
|
11.95
|
7.31
|
8,790
|
|
|