|
Closing price on 11/28/2017
|
|
| Open |
15.15 |
| High |
15.80 |
| Low |
14.10 |
| Volume |
138,220 |
| Split-adjusted Price |
7.53 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2017
|
-0.70 / -4.19%
|
16.35
|
16.80
|
16.00
|
16.00
|
16.21
|
8.03
|
54,580
|
|
|
11/20/2017
|
-0.50 / -2.91%
|
17.00
|
17.10
|
16.30
|
16.70
|
16.70
|
8.38
|
44,310
|
|
|
11/17/2017
|
+0.20 / +1.18%
|
17.00
|
17.70
|
16.70
|
17.20
|
16.79
|
8.63
|
16,910
|
|
|
11/16/2017
|
+0.25 / +1.49%
|
16.20
|
17.90
|
16.20
|
17.00
|
17.24
|
8.53
|
83,970
|
|
|
11/15/2017
|
-0.10 / -0.59%
|
16.25
|
16.75
|
16.25
|
16.75
|
16.49
|
8.41
|
35,530
|
|
|
11/14/2017
|
+0.35 / +2.12%
|
16.20
|
17.05
|
16.20
|
16.85
|
16.31
|
8.46
|
31,950
|
|
|
11/13/2017
|
-0.25 / -1.49%
|
16.75
|
16.75
|
16.50
|
16.50
|
16.60
|
8.28
|
14,100
|
|
|
11/10/2017
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.65
|
16.75
|
16.86
|
8.41
|
28,170
|
|
|
11/9/2017
|
-0.25 / -1.46%
|
17.00
|
17.40
|
16.80
|
16.85
|
16.96
|
8.46
|
58,710
|
|
|
11/8/2017
|
+0.20 / +1.18%
|
17.20
|
17.20
|
16.70
|
17.10
|
16.91
|
8.58
|
34,600
|
|
|
11/7/2017
|
-0.20 / -1.17%
|
17.70
|
17.70
|
16.90
|
16.90
|
16.97
|
8.48
|
23,980
|
|
|
11/6/2017
|
+0.10 / +0.59%
|
17.75
|
17.75
|
16.80
|
17.10
|
16.96
|
8.58
|
18,810
|
|
|
11/3/2017
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.35
|
17.00
|
16.92
|
8.53
|
27,250
|
|
|
11/2/2017
|
-0.40 / -2.26%
|
17.55
|
17.95
|
17.00
|
17.30
|
17.45
|
8.68
|
30,430
|
|
|
11/1/2017
|
-0.30 / -1.67%
|
18.40
|
18.40
|
17.70
|
17.70
|
17.79
|
8.88
|
21,020
|
|
|
10/31/2017
|
-0.60 / -3.23%
|
18.85
|
18.85
|
18.00
|
18.00
|
18.08
|
9.03
|
10,400
|
|
|
10/30/2017
|
+0.90 / +5.08%
|
18.00
|
18.65
|
17.70
|
18.60
|
18.26
|
9.34
|
72,990
|
|
|
10/27/2017
|
-0.30 / -1.67%
|
18.00
|
18.40
|
17.70
|
17.70
|
17.80
|
8.88
|
20,790
|
|
|
10/26/2017
|
0.00 / 0.00%
|
18.20
|
19.00
|
18.00
|
18.00
|
18.39
|
9.03
|
67,150
|
|
|
10/25/2017
|
+0.60 / +3.45%
|
17.30
|
18.20
|
17.30
|
18.00
|
17.91
|
9.03
|
52,660
|
|
|
10/24/2017
|
0.00 / 0.00%
|
17.40
|
17.50
|
16.30
|
17.40
|
17.03
|
8.73
|
24,720
|
|
|
10/23/2017
|
-0.60 / -3.33%
|
17.50
|
18.00
|
17.40
|
17.40
|
17.58
|
8.73
|
381,430
|
|
|
10/20/2017
|
-0.60 / -3.23%
|
18.50
|
18.60
|
18.00
|
18.00
|
18.35
|
9.03
|
359,340
|
|
|
10/19/2017
|
-0.20 / -1.06%
|
18.25
|
19.00
|
18.25
|
18.60
|
18.46
|
9.34
|
358,730
|
|
|
10/18/2017
|
+0.75 / +4.16%
|
18.95
|
19.30
|
18.05
|
18.80
|
18.99
|
9.44
|
434,450
|
|
|