|
Closing price on 6/4/2018
|
|
| Open |
9.96 |
| High |
10.50 |
| Low |
9.60 |
| Volume |
1,940 |
| Split-adjusted Price |
5.01 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2018
|
+0.02 / +0.20%
|
9.96
|
10.50
|
9.60
|
9.98
|
9.79
|
5.01
|
1,940
|
|
|
6/1/2018
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.50
|
9.96
|
9.83
|
5.00
|
29,290
|
|
|
5/31/2018
|
+0.32 / +3.35%
|
9.65
|
9.89
|
9.65
|
9.86
|
9.88
|
4.95
|
5,870
|
|
|
5/30/2018
|
+0.50 / +5.53%
|
9.06
|
9.66
|
9.05
|
9.54
|
9.24
|
4.79
|
27,390
|
|
|
5/29/2018
|
-0.68 / -7.00%
|
9.05
|
9.95
|
9.04
|
9.04
|
9.08
|
4.54
|
70,010
|
|
|
5/28/2018
|
-0.73 / -6.99%
|
10.45
|
10.80
|
9.72
|
9.72
|
9.74
|
4.88
|
26,580
|
|
|
5/25/2018
|
-0.05 / -0.48%
|
10.50
|
10.50
|
9.80
|
10.45
|
10.00
|
5.25
|
7,400
|
|
|
5/24/2018
|
+0.20 / +1.94%
|
10.65
|
11.00
|
10.00
|
10.50
|
10.20
|
5.27
|
1,470
|
|
|
5/23/2018
|
-0.15 / -1.44%
|
11.05
|
11.05
|
10.00
|
10.30
|
10.28
|
5.17
|
27,630
|
|
|
5/22/2018
|
-0.75 / -6.70%
|
10.60
|
11.45
|
10.45
|
10.45
|
10.55
|
5.25
|
38,580
|
|
|
5/21/2018
|
-0.15 / -1.32%
|
11.35
|
11.40
|
11.00
|
11.20
|
11.08
|
5.62
|
25,190
|
|
|
5/18/2018
|
-0.85 / -6.97%
|
11.35
|
11.95
|
11.35
|
11.35
|
11.60
|
5.70
|
128,030
|
|
|
5/17/2018
|
-0.15 / -1.21%
|
12.30
|
12.35
|
11.50
|
12.20
|
12.12
|
6.12
|
17,820
|
|
|
5/16/2018
|
+0.25 / +2.07%
|
12.60
|
12.60
|
12.00
|
12.35
|
12.39
|
6.20
|
45,280
|
|
|
5/15/2018
|
-0.30 / -2.42%
|
12.60
|
12.60
|
12.00
|
12.10
|
12.29
|
6.07
|
25,870
|
|
|
5/14/2018
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.37
|
6.22
|
112,250
|
|
|
5/11/2018
|
-0.10 / -0.78%
|
12.50
|
12.70
|
12.45
|
12.70
|
12.50
|
6.37
|
8,640
|
|
|
5/10/2018
|
+0.65 / +5.35%
|
12.85
|
12.85
|
12.10
|
12.80
|
12.68
|
6.42
|
2,050
|
|
|
5/9/2018
|
-0.80 / -6.18%
|
13.30
|
13.30
|
12.15
|
12.15
|
12.99
|
6.10
|
5,080
|
|
|
5/8/2018
|
-0.20 / -1.52%
|
12.30
|
13.05
|
12.25
|
12.95
|
12.28
|
6.50
|
47,000
|
|
|
5/7/2018
|
0.00 / 0.00%
|
13.15
|
13.20
|
12.40
|
13.15
|
13.08
|
6.60
|
52,810
|
|
|
5/4/2018
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.30
|
13.15
|
12.88
|
6.60
|
4,970
|
|
|
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
|
|
|