|
Closing price on 11/7/2018
|
|
| Open |
19.05 |
| High |
19.50 |
| Low |
18.80 |
| Volume |
19,460 |
| Split-adjusted Price |
10.36 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2018
|
-0.30 / -1.53%
|
19.05
|
19.50
|
18.80
|
19.30
|
19.06
|
10.36
|
19,460
|
|
|
11/6/2018
|
-0.20 / -1.01%
|
19.20
|
19.80
|
19.15
|
19.60
|
19.39
|
10.52
|
14,750
|
|
|
11/5/2018
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.15
|
19.80
|
19.41
|
10.63
|
7,060
|
|
|
11/2/2018
|
0.00 / 0.00%
|
19.00
|
19.90
|
19.00
|
19.70
|
19.52
|
10.57
|
7,480
|
|
|
11/1/2018
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.80
|
10.57
|
2,810
|
|
|
10/31/2018
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.10
|
19.80
|
19.66
|
10.63
|
15,260
|
|
|
10/30/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.70
|
20.00
|
19.84
|
10.74
|
29,640
|
|
|
10/29/2018
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.20
|
20.00
|
19.60
|
10.74
|
25,560
|
|
|
10/26/2018
|
+0.75 / +3.80%
|
19.75
|
21.00
|
18.85
|
20.50
|
20.21
|
11.00
|
1,930
|
|
|
10/25/2018
|
-0.15 / -0.75%
|
18.90
|
19.75
|
18.90
|
19.75
|
19.32
|
10.60
|
31,780
|
|
|
10/24/2018
|
-0.15 / -0.75%
|
20.25
|
20.25
|
18.80
|
19.90
|
19.46
|
10.68
|
34,690
|
|
|
10/23/2018
|
-0.05 / -0.25%
|
18.90
|
20.05
|
18.80
|
20.05
|
19.50
|
10.76
|
16,770
|
|
|
10/22/2018
|
0.00 / 0.00%
|
19.20
|
20.65
|
18.75
|
20.10
|
19.24
|
10.79
|
55,240
|
|
|
10/19/2018
|
+0.55 / +2.81%
|
19.00
|
20.70
|
18.25
|
20.10
|
19.15
|
10.79
|
29,760
|
|
|
10/18/2018
|
-1.45 / -6.90%
|
20.40
|
20.50
|
19.55
|
19.55
|
19.77
|
10.49
|
227,500
|
|
|
10/17/2018
|
-0.40 / -1.87%
|
21.40
|
21.60
|
20.50
|
21.00
|
21.21
|
11.27
|
94,420
|
|
|
10/16/2018
|
+0.55 / +2.64%
|
20.60
|
21.90
|
20.50
|
21.40
|
21.34
|
11.49
|
121,060
|
|
|
10/15/2018
|
+1.35 / +6.92%
|
19.50
|
20.85
|
19.50
|
20.85
|
20.71
|
11.19
|
165,330
|
|
|
10/12/2018
|
+0.60 / +3.17%
|
18.05
|
19.50
|
18.00
|
19.50
|
18.71
|
10.47
|
74,190
|
|
|
10/11/2018
|
-0.70 / -3.57%
|
18.30
|
19.60
|
18.25
|
18.90
|
18.34
|
10.15
|
103,650
|
|
|
10/10/2018
|
+0.95 / +5.09%
|
19.80
|
19.80
|
19.40
|
19.60
|
19.64
|
10.52
|
94,340
|
|
|
10/9/2018
|
+1.20 / +6.88%
|
18.35
|
18.65
|
18.00
|
18.65
|
18.58
|
10.01
|
115,030
|
|
|
10/8/2018
|
+1.10 / +6.73%
|
17.45
|
17.45
|
16.50
|
17.45
|
17.38
|
9.37
|
112,270
|
|
|
10/5/2018
|
+1.05 / +6.86%
|
15.45
|
16.35
|
15.00
|
16.35
|
15.86
|
8.78
|
96,580
|
|
|
10/4/2018
|
+0.10 / +0.66%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.21
|
8.21
|
30,640
|
|
|
10/3/2018
|
0.00 / 0.00%
|
15.15
|
15.20
|
14.80
|
15.20
|
15.08
|
8.16
|
54,160
|
|
|
10/2/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.80
|
15.20
|
14.96
|
8.16
|
36,100
|
|
|
10/1/2018
|
-0.10 / -0.65%
|
15.50
|
15.50
|
14.80
|
15.20
|
14.93
|
8.16
|
37,030
|
|
|
9/28/2018
|
+0.20 / +1.32%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.25
|
8.21
|
5,530
|
|
|
9/27/2018
|
+0.25 / +1.68%
|
14.90
|
15.10
|
14.75
|
15.10
|
14.95
|
8.11
|
54,510
|
|
|