|
Closing price on 8/2/2019
|
|
| Open |
12.10 |
| High |
12.40 |
| Low |
12.10 |
| Volume |
8,930 |
| Split-adjusted Price |
7.43 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2019
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.32
|
7.43
|
8,930
|
|
|
8/1/2019
|
-0.10 / -0.80%
|
12.70
|
12.70
|
11.90
|
12.40
|
12.18
|
7.43
|
18,890
|
|
|
7/31/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
11.70
|
12.50
|
12.13
|
7.49
|
16,410
|
|
|
7/30/2019
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.00
|
12.50
|
12.11
|
7.49
|
29,490
|
|
|
7/29/2019
|
-0.05 / -0.40%
|
12.80
|
12.80
|
12.45
|
12.50
|
12.48
|
7.49
|
29,160
|
|
|
7/26/2019
|
-0.05 / -0.40%
|
12.80
|
12.80
|
12.45
|
12.55
|
12.52
|
7.52
|
27,080
|
|
|
7/25/2019
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.60
|
12.44
|
7.55
|
36,910
|
|
|
7/24/2019
|
+0.10 / +0.80%
|
13.00
|
13.00
|
12.30
|
12.60
|
12.60
|
7.55
|
1,270
|
|
|
7/23/2019
|
+0.40 / +3.31%
|
12.75
|
12.80
|
12.50
|
12.50
|
12.60
|
7.49
|
8,650
|
|
|
7/22/2019
|
-0.70 / -5.47%
|
12.80
|
12.80
|
12.10
|
12.10
|
12.12
|
7.25
|
330
|
|
|
7/19/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.77
|
7.67
|
11,900
|
|
|
7/18/2019
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
7.67
|
132,600
|
|
|
7/17/2019
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.81
|
7.73
|
56,600
|
|
|
7/16/2019
|
+0.05 / +0.39%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.72
|
7.73
|
6,680
|
|
|
7/15/2019
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.70
|
12.85
|
12.77
|
7.70
|
14,640
|
|
|
7/12/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.78
|
7.67
|
10,320
|
|
|
7/11/2019
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.73
|
7.67
|
17,040
|
|
|
7/10/2019
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.84
|
7.67
|
3,270
|
|
|
7/9/2019
|
-0.05 / -0.39%
|
12.90
|
12.95
|
12.70
|
12.85
|
12.82
|
7.70
|
8,190
|
|
|
7/8/2019
|
+0.30 / +2.38%
|
12.70
|
13.00
|
12.65
|
12.90
|
12.75
|
7.73
|
6,120
|
|
|
7/5/2019
|
-0.40 / -3.08%
|
12.90
|
12.90
|
12.40
|
12.60
|
12.66
|
7.55
|
8,450
|
|
|
7/4/2019
|
+0.05 / +0.39%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.85
|
7.79
|
3,580
|
|
|
7/3/2019
|
+0.05 / +0.39%
|
12.90
|
12.95
|
12.80
|
12.95
|
12.90
|
7.76
|
4,030
|
|
|
7/2/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
12.90
|
12.96
|
7.73
|
9,260
|
|
|
7/1/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
7.73
|
436,310
|
|
|
6/28/2019
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.73
|
7,850
|
|
|
6/27/2019
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.01
|
7.79
|
12,760
|
|
|
6/26/2019
|
+0.30 / +2.34%
|
13.20
|
13.20
|
12.85
|
13.10
|
12.86
|
7.85
|
1,400
|
|
|
6/25/2019
|
+0.10 / +0.79%
|
13.10
|
13.20
|
12.80
|
12.80
|
13.05
|
7.67
|
20,070
|
|
|
6/24/2019
|
-0.30 / -2.31%
|
12.95
|
13.00
|
12.70
|
12.70
|
12.87
|
7.61
|
11,030
|
|
|