|
Closing price on 5/20/2019
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
12.80 |
| Volume |
24,350 |
| Split-adjusted Price |
7.88 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
-0.55 / -4.01%
|
13.30
|
13.50
|
12.80
|
13.15
|
13.18
|
7.88
|
24,350
|
|
|
5/17/2019
|
-0.10 / -0.72%
|
13.50
|
13.80
|
13.10
|
13.70
|
13.40
|
8.20
|
42,750
|
|
|
5/16/2019
|
+0.70 / +5.34%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.89
|
8.26
|
105,230
|
|
|
5/15/2019
|
+0.85 / +6.94%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.09
|
7.85
|
34,150
|
|
|
5/14/2019
|
+0.80 / +6.99%
|
11.50
|
12.25
|
11.45
|
12.25
|
12.16
|
7.34
|
81,420
|
|
|
5/13/2019
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.30
|
11.45
|
11.42
|
6.86
|
15,670
|
|
|
5/10/2019
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.30
|
11.40
|
11.34
|
6.83
|
11,640
|
|
|
5/9/2019
|
+0.05 / +0.44%
|
11.25
|
11.40
|
11.25
|
11.40
|
11.29
|
6.83
|
10,360
|
|
|
5/8/2019
|
+0.05 / +0.44%
|
11.40
|
11.40
|
11.25
|
11.35
|
11.35
|
6.80
|
3,760
|
|
|
5/7/2019
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.38
|
6.77
|
7,820
|
|
|
5/6/2019
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.27
|
6.83
|
9,670
|
|
|
5/3/2019
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.30
|
11.45
|
11.41
|
6.86
|
5,130
|
|
|
5/2/2019
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.40
|
11.45
|
11.42
|
6.86
|
15,320
|
|
|
4/26/2019
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.30
|
11.45
|
11.38
|
6.86
|
4,920
|
|
|
4/25/2019
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.30
|
11.45
|
11.42
|
6.86
|
6,130
|
|
|
4/24/2019
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.30
|
11.45
|
11.44
|
6.86
|
26,580
|
|
|
4/23/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.45
|
11.37
|
6.86
|
7,390
|
|
|
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
|
|
|