|
Closing price on 5/3/2018
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
2,220 |
| Split-adjusted Price |
6.60 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2018
|
+0.45 / +3.54%
|
13.30
|
13.30
|
12.80
|
13.15
|
13.06
|
6.60
|
2,220
|
|
|
5/2/2018
|
+0.80 / +6.72%
|
11.70
|
12.70
|
11.10
|
12.70
|
11.82
|
6.37
|
65,650
|
|
|
4/27/2018
|
-0.85 / -6.67%
|
12.50
|
12.75
|
11.90
|
11.90
|
12.01
|
5.97
|
30,900
|
|
|
4/26/2018
|
-0.95 / -6.93%
|
13.50
|
13.70
|
12.75
|
12.75
|
12.77
|
6.40
|
42,040
|
|
|
4/24/2018
|
-1.00 / -6.80%
|
14.70
|
14.70
|
13.70
|
13.70
|
13.79
|
6.88
|
49,030
|
|
|
4/23/2018
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.20
|
14.70
|
14.76
|
7.38
|
44,370
|
|
|
4/20/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.73
|
7.43
|
16,360
|
|
|
4/19/2018
|
0.00 / 0.00%
|
13.95
|
15.00
|
13.95
|
14.80
|
14.70
|
7.43
|
121,710
|
|
|
4/18/2018
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.68
|
7.43
|
27,250
|
|
|
4/17/2018
|
+0.60 / +4.26%
|
14.70
|
14.70
|
14.15
|
14.70
|
14.68
|
7.38
|
3,950
|
|
|
4/16/2018
|
-0.20 / -1.40%
|
14.40
|
14.50
|
14.10
|
14.10
|
14.42
|
7.08
|
57,630
|
|
|
4/13/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.28
|
7.18
|
58,330
|
|
|
4/12/2018
|
+0.05 / +0.35%
|
13.80
|
14.40
|
13.30
|
14.30
|
14.23
|
7.18
|
83,740
|
|
|
4/11/2018
|
-0.05 / -0.35%
|
14.20
|
14.30
|
14.00
|
14.25
|
14.18
|
7.15
|
50,440
|
|
|
4/10/2018
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.26
|
7.18
|
76,360
|
|
|
4/9/2018
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.30
|
14.20
|
13.90
|
7.13
|
187,760
|
|
|
4/6/2018
|
+0.05 / +0.38%
|
13.25
|
13.50
|
13.25
|
13.30
|
13.34
|
6.68
|
59,820
|
|
|
4/5/2018
|
+0.05 / +0.38%
|
13.20
|
13.30
|
12.90
|
13.25
|
13.12
|
6.65
|
44,970
|
|
|
4/4/2018
|
+0.20 / +1.54%
|
12.35
|
13.20
|
12.35
|
13.20
|
12.98
|
6.63
|
31,960
|
|
|
4/3/2018
|
-0.50 / -3.70%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.17
|
6.52
|
120,030
|
|
|
4/2/2018
|
+0.70 / +5.47%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.24
|
6.78
|
136,980
|
|
|
3/30/2018
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.79
|
6.42
|
135,980
|
|
|
3/29/2018
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.13
|
6.02
|
25,140
|
|
|
3/28/2018
|
+0.10 / +0.83%
|
11.60
|
12.20
|
11.50
|
12.20
|
11.88
|
6.12
|
52,110
|
|
|
3/27/2018
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.00
|
6.07
|
27,410
|
|
|
3/26/2018
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.60
|
11.80
|
11.92
|
5.92
|
35,400
|
|
|
3/23/2018
|
-0.10 / -0.83%
|
11.60
|
12.20
|
11.60
|
12.00
|
11.97
|
6.02
|
33,830
|
|
|
3/22/2018
|
+0.55 / +4.76%
|
11.55
|
12.35
|
11.55
|
12.10
|
11.70
|
6.07
|
51,700
|
|
|
3/21/2018
|
-0.35 / -2.94%
|
12.00
|
12.40
|
11.55
|
11.55
|
11.83
|
5.80
|
111,420
|
|
|
3/20/2018
|
-0.35 / -2.86%
|
12.25
|
12.50
|
11.80
|
11.90
|
12.16
|
5.97
|
81,600
|
|
|