|
Closing price on 10/13/2017
|
|
| Open |
18.80 |
| High |
19.20 |
| Low |
17.60 |
| Volume |
528,610 |
| Split-adjusted Price |
8.98 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2017
|
-0.90 / -4.79%
|
18.80
|
19.20
|
17.60
|
17.90
|
18.04
|
8.98
|
528,610
|
|
|
10/12/2017
|
+0.25 / +1.35%
|
18.10
|
19.00
|
18.10
|
18.80
|
18.54
|
9.44
|
306,470
|
|
|
10/11/2017
|
-1.35 / -6.78%
|
19.90
|
19.90
|
18.55
|
18.55
|
18.85
|
9.31
|
488,110
|
|
|
10/10/2017
|
-1.00 / -4.78%
|
21.20
|
21.20
|
19.50
|
19.90
|
19.92
|
9.99
|
462,010
|
|
|
10/9/2017
|
-0.95 / -4.35%
|
22.20
|
22.20
|
20.60
|
20.90
|
21.09
|
10.49
|
458,830
|
|
|
10/6/2017
|
-0.35 / -1.58%
|
22.35
|
22.35
|
21.85
|
21.85
|
22.17
|
10.97
|
293,580
|
|
|
10/5/2017
|
-0.30 / -1.33%
|
22.10
|
22.60
|
22.10
|
22.20
|
22.37
|
11.14
|
301,890
|
|
|
10/4/2017
|
+0.45 / +2.04%
|
21.90
|
22.75
|
21.90
|
22.50
|
22.20
|
11.29
|
327,750
|
|
|
10/3/2017
|
+0.05 / +0.23%
|
21.85
|
22.50
|
21.75
|
22.05
|
22.15
|
11.07
|
326,610
|
|
|
10/2/2017
|
-0.10 / -0.45%
|
22.70
|
22.70
|
21.70
|
22.00
|
22.00
|
11.04
|
284,450
|
|
|
9/29/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.90
|
22.10
|
22.09
|
11.09
|
228,956
|
|
|
9/28/2017
|
-1.00 / -4.33%
|
23.00
|
23.40
|
22.10
|
22.10
|
22.82
|
11.09
|
209,376
|
|
|
9/27/2017
|
+0.20 / +0.87%
|
22.90
|
23.55
|
22.70
|
23.10
|
23.15
|
11.59
|
296,306
|
|
|
9/26/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.60
|
22.90
|
22.80
|
11.49
|
305,696
|
|
|
9/25/2017
|
+1.20 / +5.53%
|
21.80
|
23.10
|
21.70
|
22.90
|
22.53
|
11.49
|
372,466
|
|
|
9/22/2017
|
+0.30 / +1.40%
|
21.50
|
21.70
|
20.90
|
21.70
|
21.36
|
10.89
|
312,336
|
|
|
9/21/2017
|
-0.70 / -3.17%
|
20.85
|
21.95
|
20.85
|
21.40
|
21.33
|
10.74
|
525,276
|
|
|
9/20/2017
|
+0.60 / +2.79%
|
21.60
|
22.50
|
21.55
|
22.10
|
22.03
|
10.64
|
642,646
|
|
|
9/19/2017
|
-0.20 / -0.92%
|
21.60
|
21.60
|
21.10
|
21.50
|
21.36
|
10.35
|
500,746
|
|
|
9/18/2017
|
+0.10 / +0.46%
|
21.50
|
22.35
|
21.50
|
21.70
|
21.72
|
10.45
|
445,166
|
|
|
9/15/2017
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.05
|
21.60
|
21.61
|
10.40
|
508,416
|
|
|
9/14/2017
|
-0.40 / -1.82%
|
22.15
|
22.15
|
20.50
|
21.60
|
21.68
|
10.40
|
471,416
|
|
|
9/13/2017
|
-0.40 / -1.79%
|
22.40
|
22.40
|
21.70
|
22.00
|
21.88
|
10.59
|
183,750
|
|
|
9/12/2017
|
+0.40 / +1.82%
|
22.00
|
22.70
|
22.00
|
22.40
|
22.27
|
10.79
|
240,900
|
|
|
9/11/2017
|
-0.60 / -2.65%
|
21.95
|
22.00
|
21.70
|
22.00
|
21.85
|
10.59
|
168,830
|
|
|
9/8/2017
|
+0.50 / +2.26%
|
22.30
|
23.00
|
22.00
|
22.60
|
22.58
|
10.88
|
275,820
|
|
|
9/7/2017
|
+0.55 / +2.55%
|
21.55
|
22.40
|
21.55
|
22.10
|
22.13
|
10.64
|
174,380
|
|
|
9/6/2017
|
-0.20 / -0.92%
|
21.70
|
21.90
|
21.10
|
21.55
|
21.66
|
10.38
|
249,760
|
|
|
9/5/2017
|
-0.45 / -2.03%
|
22.30
|
22.30
|
21.70
|
21.75
|
21.93
|
10.47
|
264,010
|
|
|
9/1/2017
|
+0.50 / +2.30%
|
22.40
|
22.40
|
21.75
|
22.20
|
22.19
|
10.69
|
261,520
|
|
|