|
Closing price on 7/26/2018
|
|
| Open |
9.43 |
| High |
9.43 |
| Low |
9.00 |
| Volume |
17,320 |
| Split-adjusted Price |
4.71 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2018
|
-0.06 / -0.63%
|
9.43
|
9.43
|
9.00
|
9.39
|
9.35
|
4.71
|
17,320
|
|
|
7/25/2018
|
-0.04 / -0.42%
|
9.49
|
9.49
|
9.20
|
9.45
|
9.39
|
4.74
|
26,410
|
|
|
7/24/2018
|
0.00 / 0.00%
|
9.49
|
9.50
|
9.10
|
9.49
|
9.36
|
4.76
|
34,930
|
|
|
7/23/2018
|
+0.05 / +0.53%
|
9.60
|
9.60
|
9.40
|
9.49
|
9.42
|
4.76
|
13,060
|
|
|
7/20/2018
|
-0.01 / -0.11%
|
9.63
|
9.63
|
9.40
|
9.44
|
9.53
|
4.74
|
1,230
|
|
|
7/19/2018
|
+0.15 / +1.61%
|
9.50
|
9.70
|
9.01
|
9.45
|
9.22
|
4.74
|
12,580
|
|
|
7/18/2018
|
+0.01 / +0.11%
|
9.28
|
9.30
|
9.00
|
9.30
|
9.22
|
4.67
|
25,490
|
|
|
7/17/2018
|
-0.01 / -0.11%
|
9.30
|
9.30
|
9.25
|
9.29
|
9.29
|
4.66
|
5,730
|
|
|
7/16/2018
|
-0.04 / -0.43%
|
9.30
|
9.33
|
9.10
|
9.30
|
9.17
|
4.67
|
22,130
|
|
|
7/13/2018
|
+0.02 / +0.21%
|
9.35
|
9.39
|
9.00
|
9.34
|
9.15
|
4.69
|
5,790
|
|
|
7/12/2018
|
+0.03 / +0.32%
|
9.20
|
9.32
|
8.95
|
9.32
|
9.01
|
4.68
|
6,660
|
|
|
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
|
|
|