|
Closing price on 7/6/2017
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.55 |
| Volume |
239,220 |
| Split-adjusted Price |
8.93 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2017
|
-0.45 / -2.37%
|
19.00
|
19.00
|
18.55
|
18.55
|
18.74
|
8.93
|
239,220
|
|
|
7/5/2017
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.65
|
19.00
|
18.88
|
9.15
|
222,730
|
|
|
7/4/2017
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.55
|
18.90
|
18.75
|
9.10
|
146,010
|
|
|
7/3/2017
|
+0.60 / +3.26%
|
18.40
|
19.20
|
18.35
|
19.00
|
18.82
|
9.15
|
606,330
|
|
|
6/30/2017
|
+0.20 / +1.10%
|
17.90
|
18.40
|
17.60
|
18.40
|
18.07
|
8.86
|
147,560
|
|
|
6/29/2017
|
-0.70 / -3.70%
|
18.90
|
18.90
|
18.20
|
18.20
|
18.54
|
8.76
|
251,990
|
|
|
6/28/2017
|
+0.65 / +3.56%
|
17.60
|
19.30
|
17.55
|
18.90
|
18.42
|
9.10
|
446,620
|
|
|
6/27/2017
|
-1.35 / -6.89%
|
19.25
|
19.70
|
18.25
|
18.25
|
18.66
|
8.79
|
646,530
|
|
|
6/26/2017
|
+0.35 / +1.82%
|
19.25
|
20.30
|
19.25
|
19.60
|
19.75
|
9.44
|
401,030
|
|
|
6/23/2017
|
+1.25 / +6.94%
|
18.20
|
19.25
|
17.90
|
19.25
|
19.09
|
9.27
|
965,110
|
|
|
6/22/2017
|
+0.60 / +3.45%
|
17.25
|
18.20
|
17.25
|
18.00
|
17.91
|
8.67
|
901,830
|
|
|
6/21/2017
|
+0.90 / +5.45%
|
17.00
|
17.60
|
16.80
|
17.40
|
17.23
|
8.38
|
1,047,780
|
|
|
6/20/2017
|
+0.50 / +3.13%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.17
|
7.94
|
310,680
|
|
|
6/19/2017
|
-0.40 / -2.44%
|
16.00
|
17.00
|
15.80
|
16.00
|
16.27
|
7.70
|
882,190
|
|
|
6/16/2017
|
-0.10 / -0.61%
|
16.50
|
16.80
|
15.95
|
16.40
|
16.41
|
7.90
|
726,610
|
|
|
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
|
|
|