|
Closing price on 2/7/2017
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
820 |
| Split-adjusted Price |
4.53 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
4.53
|
820
|
|
|
2/6/2017
|
+0.05 / +0.53%
|
9.35
|
9.40
|
9.27
|
9.40
|
9.32
|
4.53
|
3,110
|
|
|
2/3/2017
|
-0.15 / -1.58%
|
9.35
|
9.50
|
9.35
|
9.35
|
9.43
|
4.50
|
7,950
|
|
|
2/2/2017
|
+0.04 / +0.42%
|
9.46
|
9.50
|
9.46
|
9.50
|
9.48
|
4.57
|
120
|
|
|
1/25/2017
|
+0.02 / +0.21%
|
9.01
|
9.46
|
9.00
|
9.46
|
9.23
|
4.55
|
1,140
|
|
|
1/24/2017
|
-0.03 / -0.32%
|
9.45
|
9.45
|
9.30
|
9.44
|
9.44
|
4.55
|
20,980
|
|
|
1/23/2017
|
-0.03 / -0.32%
|
9.15
|
9.47
|
9.15
|
9.47
|
9.31
|
4.56
|
550
|
|
|
1/20/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.57
|
0
|
|
|
1/19/2017
|
0.00 / 0.00%
|
9.45
|
9.50
|
9.45
|
9.50
|
9.45
|
4.57
|
97,100
|
|
|
1/18/2017
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.38
|
4.57
|
3,200
|
|
|
1/17/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.57
|
2,000
|
|
|
1/16/2017
|
+0.11 / +1.17%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.39
|
4.57
|
8,840
|
|
|
1/13/2017
|
+0.09 / +0.97%
|
9.30
|
9.39
|
9.25
|
9.39
|
9.33
|
4.52
|
13,190
|
|
|
1/12/2017
|
-0.04 / -0.43%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.23
|
4.48
|
20,360
|
|
|
1/11/2017
|
+0.05 / +0.54%
|
9.25
|
9.40
|
9.25
|
9.34
|
9.33
|
4.50
|
66,470
|
|
|
1/10/2017
|
-0.11 / -1.17%
|
9.10
|
9.30
|
9.10
|
9.29
|
9.20
|
4.47
|
19,670
|
|
|
1/9/2017
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.11
|
4.53
|
8,890
|
|
|
1/6/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.33
|
17,700
|
|
|
1/5/2017
|
0.00 / 0.00%
|
8.80
|
9.01
|
8.80
|
9.00
|
8.98
|
4.33
|
59,720
|
|
|
1/4/2017
|
0.00 / 0.00%
|
8.70
|
9.09
|
8.70
|
9.00
|
8.91
|
4.33
|
4,040
|
|
|
1/3/2017
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.77
|
4.33
|
4,220
|
|
|
12/30/2016
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.24
|
7,500
|
|
|
12/29/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.33
|
790
|
|
|
12/28/2016
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.91
|
4.33
|
4,600
|
|
|
12/27/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.83
|
4.24
|
15,270
|
|
|
12/26/2016
|
-0.30 / -3.30%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.84
|
4.24
|
608,820
|
|
|
12/23/2016
|
+0.20 / +2.25%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.15
|
4.38
|
2,020
|
|
|
12/22/2016
|
-0.09 / -1.00%
|
8.85
|
9.00
|
8.85
|
8.90
|
8.90
|
4.29
|
636,760
|
|
|
12/21/2016
|
+0.09 / +1.01%
|
8.90
|
8.99
|
8.80
|
8.99
|
8.92
|
4.33
|
17,280
|
|
|
12/20/2016
|
0.00 / 0.00%
|
8.85
|
8.90
|
8.85
|
8.90
|
8.86
|
4.29
|
137,480
|
|
|