|
Closing price on 12/11/2019
|
|
| Open |
10.80 |
| High |
10.95 |
| Low |
10.70 |
| Volume |
4,250 |
| Split-adjusted Price |
6.53 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2019
|
-0.10 / -0.91%
|
10.80
|
10.95
|
10.70
|
10.90
|
10.82
|
6.53
|
4,250
|
|
|
12/10/2019
|
-0.20 / -1.79%
|
11.10
|
11.10
|
10.70
|
11.00
|
10.85
|
6.59
|
18,530
|
|
|
12/9/2019
|
-0.20 / -1.75%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.15
|
6.71
|
8,200
|
|
|
12/6/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.00
|
11.40
|
11.07
|
6.83
|
13,010
|
|
|
12/5/2019
|
+0.20 / +1.79%
|
11.90
|
11.90
|
10.75
|
11.40
|
11.14
|
6.83
|
8,710
|
|
|
12/4/2019
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.14
|
6.71
|
6,910
|
|
|
12/3/2019
|
0.00 / 0.00%
|
11.30
|
11.85
|
11.00
|
11.30
|
11.23
|
6.77
|
201,320
|
|
|
12/2/2019
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.22
|
6.77
|
17,730
|
|
|
11/29/2019
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.39
|
6.89
|
20,010
|
|
|
11/28/2019
|
-0.50 / -4.35%
|
11.00
|
11.65
|
11.00
|
11.00
|
11.08
|
6.59
|
21,940
|
|
|
11/27/2019
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.35
|
11.50
|
11.46
|
6.89
|
16,490
|
|
|
11/26/2019
|
+0.60 / +5.22%
|
11.45
|
12.10
|
11.45
|
12.10
|
11.62
|
7.25
|
3,270
|
|
|
11/25/2019
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.20
|
11.50
|
11.36
|
6.89
|
5,720
|
|
|
11/22/2019
|
+0.35 / +3.13%
|
11.60
|
11.60
|
11.50
|
11.55
|
11.56
|
6.92
|
810
|
|
|
11/21/2019
|
-0.30 / -2.61%
|
11.55
|
11.55
|
11.20
|
11.20
|
11.30
|
6.71
|
1,150
|
|
|
11/20/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.40
|
6.89
|
330
|
|
|
11/19/2019
|
+0.30 / +2.68%
|
11.60
|
11.70
|
11.20
|
11.50
|
11.50
|
6.89
|
11,610
|
|
|
11/18/2019
|
-0.45 / -3.86%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.26
|
6.71
|
8,170
|
|
|
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
|
|
|