|
Closing price on 3/28/2017
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
74,900 |
| Split-adjusted Price |
4.01 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
+0.03 / +0.36%
|
8.20
|
8.40
|
8.20
|
8.33
|
8.32
|
4.01
|
74,900
|
|
|
3/27/2017
|
+0.09 / +1.10%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.24
|
4.00
|
33,600
|
|
|
3/24/2017
|
-0.09 / -1.08%
|
8.35
|
8.39
|
8.20
|
8.21
|
8.25
|
3.95
|
15,270
|
|
|
3/23/2017
|
+0.03 / +0.36%
|
8.21
|
8.31
|
8.20
|
8.30
|
8.25
|
4.00
|
15,400
|
|
|
3/22/2017
|
-0.23 / -2.71%
|
8.40
|
8.50
|
8.27
|
8.27
|
8.36
|
3.98
|
939,000
|
|
|
3/21/2017
|
+0.25 / +3.03%
|
8.25
|
8.50
|
8.20
|
8.50
|
8.31
|
4.09
|
454,466
|
|
|
3/20/2017
|
0.00 / 0.00%
|
8.20
|
8.25
|
8.00
|
8.25
|
8.11
|
3.97
|
26,020
|
|
|
3/17/2017
|
+0.04 / +0.49%
|
8.30
|
8.30
|
8.20
|
8.25
|
8.22
|
3.97
|
20,440
|
|
|
3/16/2017
|
-0.04 / -0.48%
|
8.30
|
8.30
|
8.21
|
8.21
|
8.24
|
3.95
|
8,010
|
|
|
3/15/2017
|
-0.05 / -0.60%
|
8.30
|
8.47
|
8.23
|
8.25
|
8.31
|
3.97
|
16,480
|
|
|
3/14/2017
|
+0.07 / +0.85%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.25
|
4.00
|
46,190
|
|
|
3/13/2017
|
-0.27 / -3.18%
|
8.30
|
8.30
|
8.17
|
8.23
|
8.18
|
3.96
|
6,600
|
|
|
3/10/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.25
|
8.50
|
8.49
|
4.09
|
419,916
|
|
|
3/9/2017
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.15
|
8.60
|
8.28
|
4.14
|
54,470
|
|
|
3/8/2017
|
-0.04 / -0.49%
|
8.24
|
8.25
|
8.20
|
8.20
|
8.20
|
3.95
|
19,990
|
|
|
3/7/2017
|
-0.02 / -0.24%
|
8.20
|
8.30
|
8.20
|
8.24
|
8.24
|
3.97
|
6,590
|
|
|
3/6/2017
|
-0.24 / -2.82%
|
8.70
|
8.70
|
8.20
|
8.26
|
8.60
|
3.98
|
12,680
|
|
|
3/3/2017
|
-0.30 / -3.41%
|
8.78
|
8.79
|
8.50
|
8.50
|
8.76
|
4.09
|
383,230
|
|
|
3/2/2017
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.49
|
8.80
|
8.63
|
4.24
|
28,490
|
|
|
3/1/2017
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.46
|
4.09
|
3,310
|
|
|
2/28/2017
|
-0.30 / -3.53%
|
8.45
|
8.70
|
8.20
|
8.20
|
8.43
|
3.95
|
366,216
|
|
|
2/27/2017
|
-0.19 / -2.19%
|
8.50
|
8.55
|
8.50
|
8.50
|
8.53
|
4.09
|
10,080
|
|
|
2/24/2017
|
+0.03 / +0.35%
|
8.50
|
8.69
|
8.50
|
8.69
|
8.57
|
4.18
|
11,440
|
|
|
2/23/2017
|
-0.23 / -2.59%
|
8.71
|
8.89
|
8.65
|
8.66
|
8.66
|
4.17
|
3,810
|
|
|
2/22/2017
|
-0.21 / -2.31%
|
8.93
|
8.93
|
8.89
|
8.89
|
8.90
|
4.28
|
161,510
|
|
|
2/21/2017
|
+0.24 / +2.71%
|
8.86
|
9.10
|
8.86
|
9.10
|
8.93
|
4.38
|
155,250
|
|
|
2/20/2017
|
+0.23 / +2.67%
|
8.60
|
8.86
|
8.60
|
8.86
|
8.62
|
4.27
|
70,530
|
|
|
2/17/2017
|
+0.05 / +0.58%
|
8.58
|
8.86
|
8.58
|
8.63
|
8.65
|
4.16
|
38,140
|
|
|
2/16/2017
|
-0.02 / -0.23%
|
8.46
|
8.80
|
8.46
|
8.58
|
8.57
|
4.13
|
17,610
|
|
|
2/15/2017
|
-0.11 / -1.26%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.75
|
4.14
|
29,500
|
|
|