|
Closing price on 7/11/2018
|
|
| Open |
9.10 |
| High |
9.29 |
| Low |
8.80 |
| Volume |
42,340 |
| Split-adjusted Price |
4.66 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2018
|
-0.15 / -1.59%
|
9.10
|
9.29
|
8.80
|
9.29
|
8.88
|
4.66
|
42,340
|
|
|
7/10/2018
|
-0.06 / -0.63%
|
9.49
|
9.50
|
9.00
|
9.44
|
9.21
|
4.74
|
7,600
|
|
|
7/9/2018
|
-0.15 / -1.55%
|
9.65
|
9.65
|
9.30
|
9.50
|
9.44
|
4.77
|
3,600
|
|
|
7/6/2018
|
+0.26 / +2.77%
|
9.10
|
9.70
|
8.74
|
9.65
|
9.00
|
4.84
|
36,870
|
|
|
7/5/2018
|
-0.07 / -0.74%
|
9.20
|
9.39
|
9.00
|
9.39
|
9.04
|
4.71
|
18,030
|
|
|
7/4/2018
|
-0.02 / -0.21%
|
9.20
|
9.46
|
9.02
|
9.46
|
9.03
|
4.75
|
11,180
|
|
|
7/3/2018
|
-0.07 / -0.73%
|
9.55
|
9.55
|
9.16
|
9.48
|
9.35
|
4.76
|
21,710
|
|
|
7/2/2018
|
0.00 / 0.00%
|
9.86
|
10.00
|
9.30
|
9.55
|
9.67
|
4.79
|
48,190
|
|
|
6/29/2018
|
+0.01 / +0.10%
|
9.59
|
9.59
|
9.35
|
9.55
|
9.49
|
4.79
|
19,600
|
|
|
6/28/2018
|
-0.04 / -0.42%
|
9.58
|
9.58
|
8.95
|
9.54
|
9.26
|
4.79
|
8,750
|
|
|
6/27/2018
|
-0.02 / -0.21%
|
9.36
|
9.59
|
9.35
|
9.58
|
9.42
|
4.81
|
16,560
|
|
|
6/26/2018
|
0.00 / 0.00%
|
9.40
|
9.63
|
9.40
|
9.60
|
9.60
|
4.82
|
13,120
|
|
|
6/25/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.31
|
9.60
|
9.47
|
4.82
|
21,010
|
|
|
6/22/2018
|
+0.20 / +2.13%
|
9.47
|
9.60
|
9.08
|
9.60
|
9.54
|
4.82
|
14,890
|
|
|
6/21/2018
|
-0.02 / -0.21%
|
9.48
|
9.48
|
9.10
|
9.40
|
9.27
|
4.72
|
87,740
|
|
|
6/20/2018
|
-0.02 / -0.21%
|
9.42
|
9.42
|
9.00
|
9.42
|
9.17
|
4.73
|
45,260
|
|
|
6/19/2018
|
-0.01 / -0.11%
|
9.40
|
9.60
|
8.85
|
9.44
|
9.06
|
4.74
|
103,730
|
|
|
6/18/2018
|
+0.05 / +0.53%
|
9.59
|
9.60
|
8.90
|
9.45
|
9.30
|
4.74
|
18,170
|
|
|
6/15/2018
|
-0.01 / -0.11%
|
9.41
|
9.49
|
9.10
|
9.40
|
9.33
|
4.72
|
29,570
|
|
|
6/14/2018
|
-0.19 / -1.98%
|
9.58
|
9.59
|
9.41
|
9.41
|
9.48
|
4.72
|
11,080
|
|
|
6/13/2018
|
0.00 / 0.00%
|
9.02
|
9.65
|
9.00
|
9.60
|
9.16
|
4.82
|
29,910
|
|
|
6/12/2018
|
-0.20 / -2.04%
|
9.50
|
9.86
|
9.43
|
9.60
|
9.52
|
4.82
|
11,350
|
|
|
6/11/2018
|
+0.02 / +0.20%
|
9.78
|
9.90
|
9.54
|
9.80
|
9.82
|
4.92
|
16,900
|
|
|
6/8/2018
|
-0.01 / -0.10%
|
9.90
|
9.99
|
9.70
|
9.78
|
9.78
|
4.91
|
9,710
|
|
|
6/7/2018
|
-0.20 / -2.00%
|
9.98
|
9.98
|
9.71
|
9.79
|
9.75
|
4.91
|
13,740
|
|
|
6/6/2018
|
+0.09 / +0.91%
|
10.00
|
10.00
|
9.45
|
9.99
|
9.72
|
5.01
|
22,330
|
|
|
6/5/2018
|
-0.08 / -0.80%
|
10.40
|
10.40
|
9.60
|
9.90
|
9.69
|
4.97
|
27,980
|
|
|
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
|
|
|