|
Closing price on 2/22/2019
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
13.90 |
| Volume |
34,500 |
| Split-adjusted Price |
8.86 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
13.90
|
14.80
|
14.17
|
8.86
|
34,500
|
|
|
2/21/2019
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.00
|
14.90
|
14.53
|
8.92
|
18,440
|
|
|
2/20/2019
|
+0.50 / +3.47%
|
13.45
|
15.15
|
13.45
|
14.90
|
14.00
|
8.92
|
68,990
|
|
|
2/19/2019
|
-0.80 / -5.26%
|
15.90
|
15.90
|
14.40
|
14.40
|
14.46
|
8.62
|
6,710
|
|
|
2/18/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
14.55
|
15.20
|
14.93
|
9.10
|
8,440
|
|
|
2/15/2019
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.04
|
9.10
|
4,920
|
|
|
2/14/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.25
|
9.10
|
4,030
|
|
|
2/13/2019
|
-0.10 / -0.65%
|
14.25
|
15.30
|
14.25
|
15.20
|
14.97
|
9.10
|
3,540
|
|
|
2/12/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.38
|
9.16
|
650
|
|
|
2/11/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.37
|
9.22
|
18,610
|
|
|
2/1/2019
|
+1.00 / +6.94%
|
15.20
|
15.40
|
14.25
|
15.40
|
15.37
|
9.22
|
20,230
|
|
|
1/31/2019
|
-1.00 / -6.49%
|
14.50
|
15.30
|
14.40
|
14.40
|
14.46
|
8.62
|
4,910
|
|
|
1/30/2019
|
+0.20 / +1.32%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.38
|
9.22
|
5,850
|
|
|
1/29/2019
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.00
|
15.20
|
15.18
|
9.10
|
2,240
|
|
|
1/28/2019
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.55
|
9.34
|
9,330
|
|
|
1/25/2019
|
-0.20 / -1.27%
|
15.30
|
15.70
|
15.00
|
15.50
|
15.41
|
9.28
|
6,230
|
|
|
1/24/2019
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.50
|
9.40
|
4,000
|
|
|
1/23/2019
|
-0.20 / -1.27%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.60
|
9.34
|
5,770
|
|
|
1/22/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.46
|
1,510
|
|
|
1/21/2019
|
+0.30 / +1.94%
|
15.95
|
16.00
|
15.80
|
15.80
|
15.89
|
9.46
|
2,420
|
|
|
1/18/2019
|
-0.65 / -4.02%
|
16.00
|
16.00
|
15.10
|
15.50
|
15.52
|
9.28
|
17,140
|
|
|
1/17/2019
|
-1.00 / -5.83%
|
16.50
|
16.50
|
15.90
|
16.15
|
16.05
|
9.67
|
10,220
|
|
|
1/16/2019
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.60
|
17.15
|
16.90
|
9.67
|
9,350
|
|
|
1/15/2019
|
+0.15 / +0.88%
|
17.50
|
17.50
|
17.10
|
17.15
|
17.14
|
9.67
|
3,150
|
|
|
1/14/2019
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.59
|
5,440
|
|
|
1/11/2019
|
-0.70 / -3.98%
|
18.35
|
18.35
|
16.40
|
16.90
|
16.49
|
9.53
|
100,330
|
|
|
1/10/2019
|
-1.30 / -6.88%
|
18.80
|
18.80
|
17.60
|
17.60
|
17.88
|
9.93
|
6,600
|
|
|
1/9/2019
|
-0.10 / -0.53%
|
19.05
|
19.05
|
18.00
|
18.90
|
18.55
|
10.66
|
5,500
|
|
|
1/8/2019
|
-0.10 / -0.52%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.73
|
10.72
|
6,460
|
|
|
1/7/2019
|
-0.20 / -1.04%
|
19.00
|
19.20
|
18.70
|
19.10
|
18.95
|
10.77
|
12,350
|
|
|