|
Closing price on 4/11/2018
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
50,440 |
| Split-adjusted Price |
7.15 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2018
|
-0.05 / -0.35%
|
14.20
|
14.30
|
14.00
|
14.25
|
14.18
|
7.15
|
50,440
|
|
|
4/10/2018
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.26
|
7.18
|
76,360
|
|
|
4/9/2018
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.30
|
14.20
|
13.90
|
7.13
|
187,760
|
|
|
4/6/2018
|
+0.05 / +0.38%
|
13.25
|
13.50
|
13.25
|
13.30
|
13.34
|
6.68
|
59,820
|
|
|
4/5/2018
|
+0.05 / +0.38%
|
13.20
|
13.30
|
12.90
|
13.25
|
13.12
|
6.65
|
44,970
|
|
|
4/4/2018
|
+0.20 / +1.54%
|
12.35
|
13.20
|
12.35
|
13.20
|
12.98
|
6.63
|
31,960
|
|
|
4/3/2018
|
-0.50 / -3.70%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.17
|
6.52
|
120,030
|
|
|
4/2/2018
|
+0.70 / +5.47%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.24
|
6.78
|
136,980
|
|
|
3/30/2018
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.79
|
6.42
|
135,980
|
|
|
3/29/2018
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.13
|
6.02
|
25,140
|
|
|
3/28/2018
|
+0.10 / +0.83%
|
11.60
|
12.20
|
11.50
|
12.20
|
11.88
|
6.12
|
52,110
|
|
|
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
|
|
|