|
Closing price on 3/7/2017
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
6,590 |
| Split-adjusted Price |
3.97 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2017
|
-0.19 / -2.13%
|
8.62
|
8.89
|
8.62
|
8.71
|
8.75
|
4.19
|
681,100
|
|
|
2/13/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.80
|
4.29
|
402,010
|
|
|
2/10/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
4.29
|
52,240
|
|
|
2/9/2017
|
-0.35 / -3.78%
|
9.15
|
9.15
|
8.61
|
8.90
|
8.94
|
4.29
|
160,030
|
|
|
2/8/2017
|
-0.15 / -1.60%
|
9.30
|
9.30
|
9.00
|
9.25
|
9.04
|
4.45
|
164,750
|
|
|
2/7/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
4.53
|
820
|
|
|
2/6/2017
|
+0.05 / +0.53%
|
9.35
|
9.40
|
9.27
|
9.40
|
9.32
|
4.53
|
3,110
|
|
|
2/3/2017
|
-0.15 / -1.58%
|
9.35
|
9.50
|
9.35
|
9.35
|
9.43
|
4.50
|
7,950
|
|
|
2/2/2017
|
+0.04 / +0.42%
|
9.46
|
9.50
|
9.46
|
9.50
|
9.48
|
4.57
|
120
|
|
|
1/25/2017
|
+0.02 / +0.21%
|
9.01
|
9.46
|
9.00
|
9.46
|
9.23
|
4.55
|
1,140
|
|
|
1/24/2017
|
-0.03 / -0.32%
|
9.45
|
9.45
|
9.30
|
9.44
|
9.44
|
4.55
|
20,980
|
|
|
1/23/2017
|
-0.03 / -0.32%
|
9.15
|
9.47
|
9.15
|
9.47
|
9.31
|
4.56
|
550
|
|
|
1/20/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.57
|
0
|
|
|
1/19/2017
|
0.00 / 0.00%
|
9.45
|
9.50
|
9.45
|
9.50
|
9.45
|
4.57
|
97,100
|
|
|
1/18/2017
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.38
|
4.57
|
3,200
|
|
|