|
Closing price on 3/27/2018
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
27,410 |
| Split-adjusted Price |
6.07 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2018
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.00
|
6.07
|
27,410
|
|
|
3/26/2018
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.60
|
11.80
|
11.92
|
5.92
|
35,400
|
|
|
3/23/2018
|
-0.10 / -0.83%
|
11.60
|
12.20
|
11.60
|
12.00
|
11.97
|
6.02
|
33,830
|
|
|
3/22/2018
|
+0.55 / +4.76%
|
11.55
|
12.35
|
11.55
|
12.10
|
11.70
|
6.07
|
51,700
|
|
|
3/21/2018
|
-0.35 / -2.94%
|
12.00
|
12.40
|
11.55
|
11.55
|
11.83
|
5.80
|
111,420
|
|
|
3/20/2018
|
-0.35 / -2.86%
|
12.25
|
12.50
|
11.80
|
11.90
|
12.16
|
5.97
|
81,600
|
|
|
3/19/2018
|
-0.75 / -5.77%
|
13.00
|
13.00
|
12.20
|
12.25
|
12.47
|
6.15
|
51,160
|
|
|
3/16/2018
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.65
|
13.00
|
12.82
|
6.52
|
39,630
|
|
|
3/15/2018
|
-0.55 / -4.15%
|
14.15
|
14.15
|
12.50
|
12.70
|
13.76
|
6.37
|
106,310
|
|
|
3/14/2018
|
+0.85 / +6.85%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
6.65
|
125,320
|
|
|
3/13/2018
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.22
|
29,470
|
|
|
3/12/2018
|
+0.75 / +6.91%
|
11.25
|
11.60
|
11.15
|
11.60
|
11.43
|
5.82
|
33,670
|
|
|
3/9/2018
|
-0.45 / -3.98%
|
11.00
|
11.10
|
10.60
|
10.85
|
10.79
|
5.45
|
156,760
|
|
|
3/8/2018
|
-0.85 / -7.00%
|
12.10
|
12.10
|
11.30
|
11.30
|
11.45
|
5.67
|
71,550
|
|
|
3/7/2018
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.05
|
12.15
|
12.13
|
6.10
|
4,110
|
|
|
3/6/2018
|
-0.35 / -2.80%
|
12.40
|
12.40
|
12.00
|
12.15
|
12.11
|
6.10
|
95,510
|
|
|
3/5/2018
|
+0.10 / +0.81%
|
12.40
|
12.80
|
12.10
|
12.50
|
12.35
|
6.27
|
40,660
|
|
|
3/2/2018
|
+0.15 / +1.22%
|
12.70
|
12.70
|
12.05
|
12.40
|
12.42
|
6.22
|
23,910
|
|
|
3/1/2018
|
-0.35 / -2.78%
|
12.85
|
12.85
|
12.25
|
12.25
|
12.39
|
6.15
|
7,830
|
|
|
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
|
|
|