|
Closing price on 3/18/2019
|
|
| Open |
10.85 |
| High |
11.65 |
| Low |
10.85 |
| Volume |
60,020 |
| Split-adjusted Price |
6.95 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2019
|
0.00 / 0.00%
|
10.85
|
11.65
|
10.85
|
11.60
|
11.06
|
6.95
|
60,020
|
|
|
3/15/2019
|
-0.40 / -3.33%
|
12.00
|
12.10
|
11.50
|
11.60
|
11.70
|
6.95
|
34,800
|
|
|
3/14/2019
|
+0.05 / +0.42%
|
11.65
|
12.00
|
11.15
|
12.00
|
11.33
|
7.19
|
126,120
|
|
|
3/13/2019
|
-0.85 / -6.64%
|
12.40
|
12.80
|
11.95
|
11.95
|
12.16
|
7.16
|
146,610
|
|
|
3/12/2019
|
-0.90 / -6.57%
|
13.10
|
13.65
|
12.80
|
12.80
|
13.01
|
7.67
|
66,560
|
|
|
3/11/2019
|
-0.30 / -2.14%
|
13.70
|
13.75
|
13.10
|
13.70
|
13.24
|
8.20
|
43,820
|
|
|
3/8/2019
|
+0.05 / +0.36%
|
13.85
|
14.00
|
13.55
|
14.00
|
13.71
|
8.38
|
4,230
|
|
|
3/7/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.95
|
13.65
|
8.35
|
27,100
|
|
|
3/6/2019
|
-0.05 / -0.36%
|
14.20
|
14.20
|
13.30
|
13.95
|
13.75
|
8.35
|
19,130
|
|
|
3/5/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
14.00
|
13.90
|
8.38
|
7,680
|
|
|
3/4/2019
|
+0.40 / +2.94%
|
13.40
|
14.35
|
13.40
|
14.00
|
13.86
|
8.38
|
105,280
|
|
|
3/1/2019
|
-0.65 / -4.56%
|
13.80
|
14.35
|
13.60
|
13.60
|
14.23
|
8.14
|
90,810
|
|
|
2/28/2019
|
-0.20 / -1.38%
|
14.45
|
14.45
|
14.00
|
14.25
|
14.32
|
8.53
|
4,750
|
|
|
2/27/2019
|
+0.05 / +0.35%
|
14.40
|
14.50
|
13.80
|
14.45
|
14.39
|
8.65
|
8,340
|
|
|
2/26/2019
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.05
|
14.40
|
14.34
|
8.62
|
105,370
|
|
|
2/25/2019
|
-0.20 / -1.35%
|
13.90
|
14.60
|
13.90
|
14.60
|
14.16
|
8.74
|
29,160
|
|
|
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
|
|
|