|
Closing price on 4/28/2017
|
|
| Open |
12.00 |
| High |
12.35 |
| Low |
11.80 |
| Volume |
48,130 |
| Split-adjusted Price |
5.83 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
0.00 / 0.00%
|
12.00
|
12.35
|
11.80
|
12.10
|
12.16
|
5.83
|
48,130
|
|
|
4/27/2017
|
+0.40 / +3.42%
|
11.65
|
12.45
|
11.65
|
12.10
|
12.19
|
5.83
|
225,280
|
|
|
4/26/2017
|
+0.40 / +3.54%
|
11.00
|
11.80
|
11.00
|
11.70
|
11.57
|
5.63
|
236,310
|
|
|
4/25/2017
|
+0.65 / +6.10%
|
10.55
|
11.30
|
10.55
|
11.30
|
10.97
|
5.44
|
94,410
|
|
|
4/24/2017
|
+0.05 / +0.47%
|
10.60
|
10.80
|
10.50
|
10.65
|
10.57
|
5.13
|
75,390
|
|
|
4/21/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.66
|
5.10
|
85,870
|
|
|
4/20/2017
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.60
|
10.70
|
10.65
|
5.15
|
44,990
|
|
|
4/19/2017
|
-0.15 / -1.38%
|
10.80
|
10.80
|
10.50
|
10.75
|
10.67
|
5.18
|
109,230
|
|
|
4/18/2017
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.97
|
5.25
|
105,590
|
|
|
4/17/2017
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.65
|
11.00
|
10.77
|
5.30
|
30,000
|
|
|
4/14/2017
|
-0.20 / -1.83%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.72
|
5.15
|
84,300
|
|
|
4/13/2017
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.70
|
10.90
|
10.99
|
5.25
|
87,000
|
|
|
4/12/2017
|
-0.40 / -3.54%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.98
|
5.25
|
63,030
|
|
|
4/11/2017
|
+0.10 / +0.89%
|
11.00
|
11.40
|
10.80
|
11.30
|
11.18
|
5.44
|
89,910
|
|
|
4/10/2017
|
+0.70 / +6.67%
|
10.60
|
11.20
|
10.10
|
11.20
|
11.08
|
5.39
|
282,770
|
|
|
4/7/2017
|
-0.70 / -6.25%
|
11.95
|
11.95
|
10.45
|
10.50
|
11.18
|
5.06
|
508,140
|
|
|
4/5/2017
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.39
|
93,030
|
|
|
4/4/2017
|
+0.66 / +6.71%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.06
|
847,700
|
|
|
4/3/2017
|
+0.64 / +6.96%
|
9.00
|
9.84
|
9.00
|
9.84
|
9.67
|
4.74
|
418,820
|
|
|
3/31/2017
|
+0.33 / +3.72%
|
8.87
|
9.20
|
8.55
|
9.20
|
8.82
|
4.43
|
89,750
|
|
|
3/30/2017
|
+0.41 / +4.85%
|
8.36
|
8.87
|
8.36
|
8.87
|
8.62
|
4.27
|
24,240
|
|
|
3/29/2017
|
+0.13 / +1.56%
|
8.33
|
8.50
|
8.33
|
8.46
|
8.46
|
4.07
|
72,130
|
|
|
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
|
|
|