|
Closing price on 6/15/2017
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.10 |
| Volume |
778,960 |
| Split-adjusted Price |
7.94 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2017
|
+0.45 / +2.80%
|
16.50
|
16.80
|
16.10
|
16.50
|
16.54
|
7.94
|
778,960
|
|
|
6/14/2017
|
+1.05 / +7.00%
|
15.80
|
16.05
|
15.00
|
16.05
|
15.78
|
7.73
|
1,446,250
|
|
|
6/13/2017
|
+0.95 / +6.76%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.22
|
892,410
|
|
|
6/12/2017
|
+0.90 / +6.84%
|
13.10
|
14.05
|
13.10
|
14.05
|
13.79
|
6.76
|
247,050
|
|
|
6/9/2017
|
+0.85 / +6.91%
|
12.50
|
13.15
|
12.50
|
13.15
|
13.06
|
6.33
|
712,630
|
|
|
6/8/2017
|
+0.40 / +3.36%
|
11.90
|
12.50
|
11.80
|
12.30
|
12.15
|
5.92
|
254,230
|
|
|
6/7/2017
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.65
|
11.90
|
11.92
|
5.73
|
74,790
|
|
|
6/6/2017
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.05
|
5.83
|
155,530
|
|
|
6/5/2017
|
+0.60 / +5.17%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.08
|
5.87
|
233,370
|
|
|
6/2/2017
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.20
|
11.60
|
11.48
|
5.59
|
198,100
|
|
|
6/1/2017
|
+0.20 / +1.77%
|
11.00
|
12.00
|
11.00
|
11.50
|
11.70
|
5.54
|
580,170
|
|
|
5/31/2017
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.10
|
11.30
|
11.16
|
5.44
|
391,670
|
|
|
5/30/2017
|
+0.65 / +5.88%
|
11.20
|
11.80
|
11.05
|
11.70
|
11.69
|
5.63
|
630,400
|
|
|
5/29/2017
|
+0.70 / +6.76%
|
10.35
|
11.05
|
10.35
|
11.05
|
10.98
|
5.32
|
580,980
|
|
|
5/26/2017
|
-0.25 / -2.36%
|
10.60
|
10.60
|
10.20
|
10.35
|
10.39
|
4.98
|
318,630
|
|
|
5/25/2017
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.10
|
10.60
|
10.23
|
5.10
|
328,830
|
|
|
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
|
|
|