|
Closing price on 2/28/2018
|
|
| Open |
12.15 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
12,180 |
| Split-adjusted Price |
6.32 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
0.00 / 0.00%
|
12.15
|
12.60
|
12.00
|
12.60
|
12.32
|
6.32
|
12,180
|
|
|
2/27/2018
|
-0.30 / -2.33%
|
13.00
|
13.40
|
12.60
|
12.60
|
13.21
|
6.32
|
30,440
|
|
|
2/26/2018
|
-0.50 / -3.73%
|
13.50
|
13.60
|
12.60
|
12.90
|
13.02
|
6.47
|
25,580
|
|
|
2/23/2018
|
-0.30 / -2.19%
|
13.20
|
13.60
|
13.00
|
13.40
|
13.23
|
6.73
|
16,710
|
|
|
2/22/2018
|
+0.35 / +2.62%
|
13.70
|
13.70
|
12.80
|
13.70
|
13.15
|
6.88
|
65,920
|
|
|
2/21/2018
|
+0.65 / +5.12%
|
12.05
|
13.45
|
12.05
|
13.35
|
13.17
|
6.70
|
12,150
|
|
|
2/13/2018
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.80
|
12.70
|
11.99
|
6.37
|
165,360
|
|
|
2/12/2018
|
+0.40 / +3.48%
|
11.45
|
12.20
|
11.45
|
11.90
|
11.74
|
5.97
|
30,840
|
|
|
2/9/2018
|
+0.30 / +2.68%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.26
|
5.77
|
31,160
|
|
|
2/8/2018
|
-0.80 / -6.67%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.28
|
5.62
|
105,730
|
|
|
2/7/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
11.20
|
12.00
|
11.68
|
6.02
|
127,600
|
|
|
2/6/2018
|
-0.90 / -6.98%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.02
|
64,790
|
|
|
2/5/2018
|
-0.80 / -5.84%
|
13.85
|
13.90
|
12.80
|
12.90
|
13.10
|
6.47
|
37,320
|
|
|
2/2/2018
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.00
|
13.70
|
13.26
|
6.88
|
104,360
|
|
|
2/1/2018
|
-0.60 / -4.23%
|
14.30
|
14.30
|
13.60
|
13.60
|
14.01
|
6.83
|
31,410
|
|
|
1/31/2018
|
-0.30 / -2.07%
|
14.50
|
14.50
|
13.90
|
14.20
|
14.09
|
7.13
|
154,940
|
|
|
1/30/2018
|
-1.00 / -6.45%
|
15.50
|
15.50
|
14.45
|
14.50
|
14.57
|
7.28
|
137,740
|
|
|
1/29/2018
|
-0.10 / -0.64%
|
15.40
|
16.00
|
15.10
|
15.50
|
15.23
|
7.78
|
35,790
|
|
|
1/26/2018
|
-0.10 / -0.64%
|
15.25
|
15.60
|
15.00
|
15.60
|
15.20
|
7.83
|
63,370
|
|
|
1/25/2018
|
-0.80 / -4.85%
|
16.50
|
16.50
|
15.35
|
15.70
|
15.41
|
7.88
|
354,610
|
|
|
1/22/2018
|
-0.30 / -1.79%
|
16.80
|
16.85
|
16.00
|
16.50
|
16.70
|
8.28
|
219,670
|
|
|
1/19/2018
|
-0.30 / -1.75%
|
16.75
|
17.00
|
16.00
|
16.80
|
16.74
|
8.43
|
228,120
|
|
|
1/18/2018
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.75
|
17.10
|
17.00
|
8.58
|
379,720
|
|
|
1/17/2018
|
-0.50 / -2.86%
|
17.70
|
17.70
|
16.70
|
17.00
|
17.01
|
8.53
|
265,150
|
|
|
1/16/2018
|
+0.50 / +2.94%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.40
|
8.78
|
299,140
|
|
|
1/15/2018
|
-0.30 / -1.73%
|
17.10
|
17.30
|
16.80
|
17.00
|
16.95
|
8.53
|
537,016
|
|
|
1/12/2018
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.00
|
17.30
|
17.14
|
8.68
|
452,536
|
|
|
1/11/2018
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.35
|
17.50
|
17.47
|
8.78
|
376,026
|
|
|
1/10/2018
|
-0.20 / -1.12%
|
17.50
|
18.00
|
17.40
|
17.70
|
17.71
|
8.88
|
446,806
|
|
|
1/9/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.75
|
17.90
|
17.88
|
8.98
|
140,070
|
|
|