|
Closing price on 4/9/2019
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
6,360 |
| Split-adjusted Price |
7.01 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/8/2019
|
+0.05 / +0.36%
|
13.85
|
14.00
|
13.55
|
14.00
|
13.71
|
8.38
|
4,230
|
|
|
3/7/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.95
|
13.65
|
8.35
|
27,100
|
|
|
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
|
|
|