|
Closing price on 4/22/2019
|
|
| Open |
11.25 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
6,300 |
| Split-adjusted Price |
6.86 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2019
|
-0.05 / -0.43%
|
11.25
|
11.50
|
11.20
|
11.45
|
11.43
|
6.86
|
6,300
|
|
|
4/19/2019
|
-0.10 / -0.86%
|
11.20
|
11.55
|
11.20
|
11.50
|
11.54
|
6.89
|
5,980
|
|
|
4/18/2019
|
+0.05 / +0.43%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.55
|
6.95
|
7,100
|
|
|
4/17/2019
|
-0.15 / -1.28%
|
11.20
|
11.60
|
11.00
|
11.55
|
11.13
|
6.92
|
64,050
|
|
|
4/16/2019
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.00
|
11.70
|
11.22
|
7.01
|
26,390
|
|
|
4/12/2019
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.68
|
7.01
|
2,910
|
|
|
4/11/2019
|
+0.10 / +0.87%
|
11.00
|
12.00
|
11.00
|
11.60
|
11.39
|
6.95
|
23,170
|
|
|
4/10/2019
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.56
|
6.89
|
16,950
|
|
|
4/9/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.64
|
7.01
|
6,360
|
|
|
4/8/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.56
|
7.01
|
18,950
|
|
|
4/5/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.62
|
7.01
|
10,840
|
|
|
4/4/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.66
|
7.01
|
9,350
|
|
|
4/3/2019
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.59
|
7.01
|
15,700
|
|
|
4/2/2019
|
+0.05 / +0.43%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.56
|
7.01
|
5,880
|
|
|
4/1/2019
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.40
|
11.65
|
11.60
|
6.98
|
8,100
|
|
|
3/29/2019
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.40
|
11.55
|
11.48
|
6.92
|
14,980
|
|
|
3/28/2019
|
+0.15 / +1.32%
|
11.50
|
11.60
|
11.40
|
11.55
|
11.52
|
6.92
|
7,900
|
|
|
3/27/2019
|
-0.10 / -0.87%
|
11.50
|
11.80
|
11.30
|
11.40
|
11.44
|
6.83
|
34,880
|
|
|
3/26/2019
|
+0.40 / +3.60%
|
11.65
|
11.65
|
10.90
|
11.50
|
11.34
|
6.89
|
10,410
|
|
|
3/25/2019
|
-0.50 / -4.31%
|
11.60
|
11.70
|
11.10
|
11.10
|
11.49
|
6.65
|
23,590
|
|
|
3/22/2019
|
+0.05 / +0.43%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
6.95
|
36,630
|
|
|
3/21/2019
|
-0.25 / -2.12%
|
11.60
|
11.80
|
11.55
|
11.55
|
11.62
|
6.92
|
17,560
|
|
|
3/20/2019
|
-0.05 / -0.42%
|
11.60
|
11.85
|
11.50
|
11.80
|
11.68
|
7.07
|
26,110
|
|
|
3/19/2019
|
+0.25 / +2.16%
|
11.90
|
11.90
|
11.50
|
11.85
|
11.68
|
7.10
|
31,260
|
|
|
3/18/2019
|
0.00 / 0.00%
|
10.85
|
11.65
|
10.85
|
11.60
|
11.06
|
6.95
|
60,020
|
|
|
3/15/2019
|
-0.40 / -3.33%
|
12.00
|
12.10
|
11.50
|
11.60
|
11.70
|
6.95
|
34,800
|
|
|
3/14/2019
|
+0.05 / +0.42%
|
11.65
|
12.00
|
11.15
|
12.00
|
11.33
|
7.19
|
126,120
|
|
|
3/13/2019
|
-0.85 / -6.64%
|
12.40
|
12.80
|
11.95
|
11.95
|
12.16
|
7.16
|
146,610
|
|
|
3/12/2019
|
-0.90 / -6.57%
|
13.10
|
13.65
|
12.80
|
12.80
|
13.01
|
7.67
|
66,560
|
|
|
3/11/2019
|
-0.30 / -2.14%
|
13.70
|
13.75
|
13.10
|
13.70
|
13.24
|
8.20
|
43,820
|
|
|