|
Closing price on 12/6/2018
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
20.50 |
| Volume |
25,300 |
| Split-adjusted Price |
11.00 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.59
|
11.00
|
25,300
|
|
|
12/5/2018
|
+0.05 / +0.24%
|
20.45
|
20.70
|
20.45
|
20.50
|
20.58
|
11.00
|
18,170
|
|
|
12/4/2018
|
+0.25 / +1.24%
|
20.20
|
20.45
|
19.80
|
20.45
|
20.21
|
10.98
|
60,480
|
|
|
12/3/2018
|
-0.20 / -0.98%
|
20.40
|
20.40
|
19.60
|
20.20
|
20.00
|
10.84
|
10,700
|
|
|
11/30/2018
|
-0.10 / -0.49%
|
20.50
|
20.50
|
19.40
|
20.40
|
20.14
|
10.95
|
14,050
|
|
|
11/29/2018
|
-0.40 / -1.91%
|
20.05
|
20.50
|
19.50
|
20.50
|
20.00
|
11.00
|
20,200
|
|
|
11/28/2018
|
+0.60 / +2.96%
|
20.60
|
20.95
|
20.60
|
20.90
|
20.81
|
11.22
|
4,470
|
|
|
11/27/2018
|
-1.00 / -4.69%
|
22.30
|
22.30
|
20.00
|
20.30
|
20.79
|
10.90
|
43,970
|
|
|
11/26/2018
|
+1.35 / +6.77%
|
20.00
|
21.30
|
20.00
|
21.30
|
21.22
|
11.43
|
106,430
|
|
|
11/23/2018
|
+0.05 / +0.25%
|
19.50
|
19.95
|
19.10
|
19.95
|
19.59
|
10.71
|
13,220
|
|
|
11/22/2018
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.00
|
19.90
|
19.69
|
10.68
|
5,230
|
|
|
11/21/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.00
|
19.80
|
19.08
|
10.63
|
7,180
|
|
|
11/20/2018
|
-0.10 / -0.50%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.58
|
10.63
|
8,580
|
|
|
11/19/2018
|
0.00 / 0.00%
|
21.20
|
21.20
|
19.50
|
19.90
|
19.72
|
10.68
|
8,520
|
|
|
11/16/2018
|
+0.30 / +1.53%
|
20.20
|
20.20
|
19.50
|
19.90
|
19.77
|
10.68
|
13,860
|
|
|
11/15/2018
|
-0.20 / -1.01%
|
19.30
|
19.75
|
19.30
|
19.60
|
19.54
|
10.52
|
19,140
|
|
|
11/14/2018
|
-0.10 / -0.50%
|
19.80
|
19.90
|
19.50
|
19.80
|
19.70
|
10.63
|
16,040
|
|
|
11/13/2018
|
-0.10 / -0.50%
|
19.30
|
20.00
|
19.30
|
19.90
|
19.75
|
10.68
|
3,140
|
|
|
11/12/2018
|
+0.20 / +1.01%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.79
|
10.74
|
10,710
|
|
|
11/9/2018
|
0.00 / 0.00%
|
19.05
|
19.80
|
19.05
|
19.80
|
19.74
|
10.63
|
4,610
|
|
|
11/8/2018
|
+0.50 / +2.59%
|
19.50
|
19.95
|
19.15
|
19.80
|
19.75
|
10.63
|
14,280
|
|
|
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
|
|
|