|
Closing price on 3/6/2019
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.30 |
| Volume |
19,130 |
| Split-adjusted Price |
8.35 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/28/2019
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.55
|
9.34
|
9,330
|
|
|
1/25/2019
|
-0.20 / -1.27%
|
15.30
|
15.70
|
15.00
|
15.50
|
15.41
|
9.28
|
6,230
|
|
|
1/24/2019
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.50
|
9.40
|
4,000
|
|
|
1/23/2019
|
-0.20 / -1.27%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.60
|
9.34
|
5,770
|
|
|
1/22/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.46
|
1,510
|
|
|
1/21/2019
|
+0.30 / +1.94%
|
15.95
|
16.00
|
15.80
|
15.80
|
15.89
|
9.46
|
2,420
|
|
|
1/18/2019
|
-0.65 / -4.02%
|
16.00
|
16.00
|
15.10
|
15.50
|
15.52
|
9.28
|
17,140
|
|
|
1/17/2019
|
-1.00 / -5.83%
|
16.50
|
16.50
|
15.90
|
16.15
|
16.05
|
9.67
|
10,220
|
|
|