|
Closing price on 2/19/2020
|
|
| Open |
9.31 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
31,960 |
| Split-adjusted Price |
5.63 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
+0.10 / +1.08%
|
9.31
|
9.50
|
9.00
|
9.40
|
9.17
|
5.63
|
31,960
|
|
|
2/18/2020
|
-0.68 / -6.81%
|
10.45
|
10.45
|
9.30
|
9.30
|
9.58
|
5.57
|
69,080
|
|
|
2/17/2020
|
-0.02 / -0.20%
|
10.50
|
10.50
|
9.40
|
9.98
|
9.54
|
5.98
|
31,030
|
|
|
2/14/2020
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.40
|
10.00
|
9.47
|
5.99
|
461,290
|
|
|
2/13/2020
|
0.00 / 0.00%
|
9.95
|
10.00
|
9.90
|
10.00
|
10.00
|
5.99
|
5,600
|
|
|
2/12/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.92
|
5.99
|
18,040
|
|
|
2/11/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.95
|
10.00
|
10.00
|
5.99
|
15,000
|
|
|
2/10/2020
|
-0.15 / -1.48%
|
10.50
|
10.50
|
9.90
|
10.00
|
9.99
|
5.99
|
533,560
|
|
|
2/7/2020
|
-0.15 / -1.46%
|
10.55
|
10.55
|
10.00
|
10.15
|
10.01
|
6.08
|
51,090
|
|
|
2/6/2020
|
+0.10 / +0.98%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.40
|
6.17
|
5,030
|
|
|
2/5/2020
|
-0.50 / -4.67%
|
10.90
|
11.35
|
10.20
|
10.20
|
10.21
|
6.11
|
55,360
|
|
|
2/4/2020
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.20
|
10.70
|
10.33
|
6.41
|
15,100
|
|
|
2/3/2020
|
0.00 / 0.00%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.79
|
6.47
|
5,560
|
|
|
1/31/2020
|
-0.15 / -1.37%
|
10.95
|
10.95
|
10.25
|
10.80
|
10.36
|
6.47
|
16,990
|
|
|
1/30/2020
|
+0.55 / +5.29%
|
11.10
|
11.10
|
9.90
|
10.95
|
10.76
|
6.56
|
600
|
|
|
1/22/2020
|
-0.15 / -1.42%
|
11.20
|
11.20
|
10.40
|
10.40
|
10.80
|
6.23
|
4,060
|
|
|
1/21/2020
|
+0.35 / +3.43%
|
10.70
|
10.90
|
10.50
|
10.55
|
10.78
|
6.32
|
24,590
|
|
|
1/20/2020
|
-0.50 / -4.67%
|
10.70
|
10.80
|
10.20
|
10.20
|
10.48
|
6.11
|
900
|
|
|
1/17/2020
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.56
|
6.41
|
6,820
|
|
|
1/16/2020
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.15
|
10.70
|
10.39
|
6.41
|
13,180
|
|
|
1/15/2020
|
0.00 / 0.00%
|
10.25
|
10.50
|
10.25
|
10.50
|
10.38
|
6.29
|
1,410
|
|
|
1/14/2020
|
+0.10 / +0.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.30
|
6.29
|
5,050
|
|
|
1/13/2020
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.05
|
10.40
|
10.10
|
6.23
|
10,000
|
|
|
1/10/2020
|
+0.50 / +5.00%
|
10.30
|
10.70
|
10.30
|
10.50
|
10.40
|
6.29
|
4,040
|
|
|
1/9/2020
|
-0.30 / -2.91%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.22
|
5.99
|
31,210
|
|
|
1/8/2020
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.11
|
6.17
|
27,690
|
|
|
1/7/2020
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.29
|
6.05
|
1,360
|
|
|
1/6/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.04
|
6.17
|
16,730
|
|
|
1/3/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.18
|
6.17
|
11,690
|
|
|
1/2/2020
|
+0.25 / +2.49%
|
10.40
|
10.40
|
9.90
|
10.30
|
9.99
|
6.17
|
18,110
|
|
|