|
Closing price on 2/8/2018
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.20 |
| Volume |
105,730 |
| Split-adjusted Price |
5.62 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/8/2018
|
+0.25 / +1.42%
|
17.65
|
18.40
|
17.40
|
17.90
|
17.82
|
8.98
|
135,830
|
|
|
1/5/2018
|
+1.15 / +6.97%
|
16.20
|
17.65
|
16.10
|
17.65
|
17.24
|
8.86
|
264,900
|
|
|
1/4/2018
|
+0.75 / +4.76%
|
15.70
|
16.50
|
15.50
|
16.50
|
15.95
|
8.28
|
247,690
|
|
|
1/3/2018
|
+0.15 / +0.96%
|
15.60
|
15.90
|
15.60
|
15.75
|
15.74
|
7.91
|
507,770
|
|
|
1/2/2018
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.10
|
15.60
|
15.33
|
7.83
|
512,300
|
|
|
12/29/2017
|
+0.80 / +5.30%
|
15.50
|
15.90
|
15.10
|
15.90
|
15.18
|
7.98
|
227,330
|
|
|
12/28/2017
|
+0.10 / +0.67%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.19
|
7.58
|
207,950
|
|
|
12/27/2017
|
-0.80 / -5.06%
|
15.80
|
15.95
|
14.70
|
15.00
|
15.26
|
7.53
|
518,000
|
|
|
12/26/2017
|
-0.50 / -3.07%
|
16.20
|
16.40
|
15.80
|
15.80
|
16.14
|
7.93
|
106,600
|
|
|