|
Closing price on 11/3/2017
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.35 |
| Volume |
27,250 |
| Split-adjusted Price |
8.53 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2017
|
+1.15 / +6.80%
|
16.90
|
18.05
|
16.10
|
18.05
|
17.27
|
9.06
|
388,460
|
|
|
10/16/2017
|
-1.00 / -5.59%
|
17.00
|
17.90
|
16.90
|
16.90
|
17.11
|
8.48
|
526,320
|
|
|
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
|
|
|