|
Closing price on 8/2/2017
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
21.70 |
| Volume |
289,260 |
| Split-adjusted Price |
11.03 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2017
|
+0.20 / +0.88%
|
22.70
|
23.00
|
21.70
|
22.90
|
22.53
|
11.03
|
289,260
|
|
|
8/1/2017
|
+1.10 / +5.09%
|
21.60
|
22.80
|
21.60
|
22.70
|
22.31
|
10.93
|
347,840
|
|
|
7/31/2017
|
+0.30 / +1.41%
|
21.80
|
21.80
|
21.25
|
21.60
|
21.61
|
10.40
|
255,510
|
|
|
7/28/2017
|
-0.60 / -2.74%
|
21.65
|
21.90
|
21.30
|
21.30
|
21.46
|
10.26
|
348,060
|
|
|
7/27/2017
|
0.00 / 0.00%
|
22.00
|
22.75
|
21.60
|
21.90
|
22.19
|
10.54
|
430,500
|
|
|
7/26/2017
|
+0.80 / +3.79%
|
20.70
|
22.00
|
20.70
|
21.90
|
21.59
|
10.54
|
524,360
|
|
|
7/25/2017
|
+0.45 / +2.18%
|
21.90
|
21.90
|
20.65
|
21.10
|
21.49
|
10.16
|
564,890
|
|
|
7/24/2017
|
+1.35 / +6.99%
|
19.30
|
20.65
|
19.30
|
20.65
|
20.53
|
9.94
|
617,190
|
|
|
7/21/2017
|
+1.25 / +6.93%
|
18.00
|
19.30
|
17.85
|
19.30
|
18.61
|
9.29
|
449,760
|
|
|
7/20/2017
|
0.00 / 0.00%
|
18.00
|
18.25
|
17.95
|
18.05
|
18.07
|
8.69
|
352,880
|
|
|
7/19/2017
|
+0.25 / +1.40%
|
18.00
|
18.45
|
17.90
|
18.05
|
18.14
|
8.69
|
399,110
|
|
|
7/18/2017
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.75
|
17.80
|
17.99
|
8.57
|
399,970
|
|
|
7/17/2017
|
+0.15 / +0.83%
|
18.05
|
18.55
|
18.00
|
18.20
|
18.28
|
8.76
|
462,400
|
|
|
7/14/2017
|
+0.55 / +3.14%
|
17.80
|
18.60
|
16.60
|
18.05
|
18.10
|
8.69
|
229,420
|
|
|
7/13/2017
|
-0.55 / -3.05%
|
18.05
|
18.05
|
17.00
|
17.50
|
17.42
|
8.43
|
224,150
|
|
|
7/12/2017
|
+0.05 / +0.28%
|
18.50
|
18.50
|
18.00
|
18.05
|
18.22
|
8.69
|
168,790
|
|
|
7/11/2017
|
+0.20 / +1.12%
|
18.35
|
18.50
|
17.85
|
18.00
|
18.17
|
8.67
|
211,020
|
|
|
7/10/2017
|
-0.80 / -4.30%
|
18.60
|
18.60
|
17.45
|
17.80
|
18.27
|
8.57
|
183,600
|
|
|
7/7/2017
|
+0.05 / +0.27%
|
18.80
|
18.80
|
18.30
|
18.60
|
18.50
|
8.96
|
213,330
|
|
|
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
|
|
|