|
Closing price on 11/15/2019
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
15,130 |
| Split-adjusted Price |
6.98 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2019
|
+0.25 / +2.19%
|
11.70
|
11.70
|
11.40
|
11.65
|
11.43
|
6.98
|
15,130
|
|
|
11/14/2019
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.53
|
6.83
|
23,590
|
|
|
11/13/2019
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.20
|
11.50
|
11.39
|
6.89
|
7,290
|
|
|
11/12/2019
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.00
|
11.50
|
11.17
|
6.89
|
1,790
|
|
|
11/11/2019
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.29
|
6.83
|
3,100
|
|
|
11/8/2019
|
-0.50 / -4.35%
|
11.55
|
11.60
|
11.00
|
11.00
|
11.30
|
6.59
|
1,150
|
|
|
11/7/2019
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.35
|
11.50
|
11.46
|
6.89
|
1,970
|
|
|
11/6/2019
|
+0.50 / +4.50%
|
11.80
|
11.80
|
11.00
|
11.60
|
11.13
|
6.95
|
22,460
|
|
|
11/5/2019
|
-0.30 / -2.63%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.21
|
6.65
|
25,880
|
|
|
11/4/2019
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.25
|
11.40
|
11.32
|
6.83
|
22,180
|
|
|
11/1/2019
|
+0.20 / +1.69%
|
11.80
|
12.05
|
11.80
|
12.00
|
11.92
|
7.19
|
7,130
|
|
|
10/31/2019
|
-0.20 / -1.67%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.60
|
7.07
|
11,550
|
|
|
10/30/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
12.00
|
11.62
|
7.19
|
12,990
|
|
|
10/29/2019
|
-0.20 / -1.64%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.76
|
7.19
|
1,020
|
|
|
10/28/2019
|
+0.60 / +5.17%
|
12.25
|
12.25
|
11.65
|
12.20
|
12.09
|
7.31
|
970
|
|
|
10/25/2019
|
-0.40 / -3.33%
|
12.00
|
12.25
|
11.60
|
11.60
|
11.86
|
6.95
|
2,270
|
|
|
10/24/2019
|
-0.05 / -0.41%
|
12.55
|
12.55
|
12.00
|
12.00
|
12.28
|
7.19
|
170
|
|
|
10/23/2019
|
-0.20 / -1.63%
|
11.60
|
12.05
|
11.55
|
12.05
|
11.74
|
7.22
|
2,470
|
|
|
10/22/2019
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.25
|
12.25
|
12.30
|
7.34
|
40
|
|
|
10/21/2019
|
+0.15 / +1.23%
|
12.45
|
12.45
|
12.00
|
12.30
|
12.38
|
7.37
|
1,050
|
|
|
10/18/2019
|
-0.05 / -0.41%
|
12.00
|
12.15
|
11.90
|
12.15
|
12.05
|
7.28
|
950
|
|
|
10/17/2019
|
+0.30 / +2.52%
|
12.35
|
12.35
|
11.90
|
12.20
|
12.14
|
7.31
|
2,800
|
|
|
10/16/2019
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.90
|
11.90
|
12.17
|
7.13
|
1,150
|
|
|
10/15/2019
|
+0.20 / +1.64%
|
11.70
|
12.45
|
11.70
|
12.40
|
12.33
|
7.43
|
4,380
|
|
|
10/14/2019
|
+0.05 / +0.41%
|
12.50
|
12.50
|
11.60
|
12.20
|
11.63
|
7.31
|
5,760
|
|
|
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
|
|
|