|
Closing price on 5/24/2017
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.25 |
| Volume |
28,500 |
| Split-adjusted Price |
5.06 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.25
|
10.50
|
10.56
|
5.06
|
28,500
|
|
|
5/23/2017
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.00
|
10.70
|
10.16
|
5.15
|
53,940
|
|
|
5/22/2017
|
-0.20 / -1.90%
|
10.40
|
10.45
|
10.20
|
10.30
|
10.33
|
4.96
|
23,030
|
|
|
5/19/2017
|
+0.15 / +1.45%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.34
|
5.06
|
32,120
|
|
|
5/18/2017
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.35
|
10.38
|
4.98
|
34,770
|
|
|
5/17/2017
|
-0.20 / -1.88%
|
10.80
|
10.80
|
10.40
|
10.45
|
10.48
|
5.03
|
9,260
|
|
|
5/16/2017
|
-0.20 / -1.84%
|
10.80
|
10.80
|
10.45
|
10.65
|
10.61
|
5.13
|
24,700
|
|
|
5/15/2017
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.45
|
10.85
|
10.65
|
5.22
|
27,080
|
|
|
5/12/2017
|
+0.20 / +1.90%
|
10.90
|
11.00
|
10.50
|
10.75
|
10.56
|
5.18
|
24,870
|
|
|
5/11/2017
|
-0.30 / -2.76%
|
11.00
|
11.00
|
10.50
|
10.55
|
10.57
|
5.08
|
348,260
|
|
|
5/10/2017
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.55
|
10.85
|
10.79
|
5.22
|
35,140
|
|
|
5/9/2017
|
+0.20 / +1.85%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.04
|
5.30
|
29,250
|
|
|
5/8/2017
|
-0.80 / -6.90%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.03
|
5.20
|
42,450
|
|
|
5/5/2017
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.37
|
5.59
|
116,150
|
|
|
5/4/2017
|
0.00 / 0.00%
|
11.50
|
12.10
|
11.30
|
11.60
|
11.66
|
5.59
|
111,180
|
|
|
5/3/2017
|
-0.50 / -4.13%
|
11.70
|
12.00
|
11.50
|
11.60
|
11.65
|
5.59
|
89,510
|
|
|
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
|
|
|