|
Closing price on 6/14/2019
|
|
| Open |
12.95 |
| High |
13.20 |
| Low |
12.95 |
| Volume |
14,770 |
| Split-adjusted Price |
7.91 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2019
|
+0.20 / +1.54%
|
12.95
|
13.20
|
12.95
|
13.20
|
13.07
|
7.91
|
14,770
|
|
|
6/13/2019
|
+0.35 / +2.77%
|
12.60
|
13.10
|
12.60
|
13.00
|
12.93
|
7.79
|
46,480
|
|
|
6/12/2019
|
+0.60 / +4.98%
|
12.40
|
12.80
|
12.40
|
12.65
|
12.68
|
7.58
|
29,960
|
|
|
6/11/2019
|
-0.50 / -3.98%
|
12.55
|
12.55
|
12.05
|
12.05
|
12.35
|
7.22
|
34,900
|
|
|
6/10/2019
|
-0.25 / -1.95%
|
12.70
|
12.75
|
12.40
|
12.55
|
12.53
|
7.52
|
37,350
|
|
|
6/7/2019
|
+0.30 / +2.40%
|
12.75
|
13.00
|
12.75
|
12.80
|
12.82
|
7.67
|
88,090
|
|
|
6/6/2019
|
-0.45 / -3.47%
|
12.50
|
12.95
|
12.50
|
12.50
|
12.75
|
7.49
|
58,810
|
|
|
6/5/2019
|
-0.15 / -1.15%
|
12.50
|
13.10
|
12.20
|
12.95
|
12.52
|
7.76
|
105,740
|
|
|
6/4/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.20
|
7.85
|
1,240
|
|
|
6/3/2019
|
-0.30 / -2.24%
|
13.40
|
13.40
|
12.90
|
13.10
|
13.07
|
7.85
|
19,050
|
|
|
5/31/2019
|
-0.05 / -0.37%
|
13.45
|
13.45
|
13.00
|
13.40
|
13.22
|
8.02
|
60,060
|
|
|
5/30/2019
|
0.00 / 0.00%
|
13.45
|
13.45
|
12.90
|
13.45
|
13.08
|
8.05
|
23,320
|
|
|
5/29/2019
|
+0.05 / +0.37%
|
13.55
|
13.55
|
13.00
|
13.45
|
13.37
|
8.05
|
15,780
|
|
|
5/28/2019
|
+0.50 / +3.88%
|
12.90
|
13.40
|
12.20
|
13.40
|
12.76
|
8.02
|
22,500
|
|
|
5/27/2019
|
-0.10 / -0.77%
|
13.35
|
13.35
|
12.50
|
12.90
|
12.75
|
7.73
|
16,000
|
|
|
5/24/2019
|
+0.20 / +1.56%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.25
|
7.79
|
30,350
|
|
|
5/23/2019
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.59
|
7.67
|
29,460
|
|
|
5/22/2019
|
-0.70 / -5.51%
|
11.95
|
12.50
|
11.95
|
12.00
|
12.02
|
7.19
|
19,130
|
|
|
5/21/2019
|
-0.45 / -3.42%
|
12.90
|
12.90
|
12.25
|
12.70
|
12.37
|
7.61
|
18,270
|
|
|
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
|
|
|