|
Closing price on 8/30/2018
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
194,220 |
| Split-adjusted Price |
7.68 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2018
|
+1.00 / +6.99%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.26
|
7.68
|
194,220
|
|
|
8/29/2018
|
+0.90 / +6.72%
|
13.90
|
14.30
|
13.60
|
14.30
|
14.07
|
7.18
|
126,610
|
|
|
8/28/2018
|
+0.85 / +6.77%
|
13.25
|
13.40
|
13.15
|
13.40
|
13.36
|
6.73
|
86,050
|
|
|
8/27/2018
|
+0.80 / +6.81%
|
12.00
|
12.55
|
12.00
|
12.55
|
12.47
|
6.30
|
197,120
|
|
|
8/24/2018
|
+0.25 / +2.17%
|
11.35
|
11.80
|
11.35
|
11.75
|
11.57
|
5.90
|
21,870
|
|
|
8/23/2018
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.45
|
11.50
|
11.50
|
5.77
|
31,660
|
|
|
8/22/2018
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.45
|
11.50
|
11.55
|
5.77
|
69,760
|
|
|
8/21/2018
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.20
|
11.50
|
11.31
|
5.77
|
36,530
|
|
|
8/20/2018
|
+0.10 / +0.87%
|
11.65
|
11.85
|
11.20
|
11.60
|
11.27
|
5.82
|
4,260
|
|
|
8/17/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.15
|
11.50
|
11.28
|
5.77
|
17,110
|
|
|
8/16/2018
|
+0.70 / +6.48%
|
10.80
|
11.55
|
10.80
|
11.50
|
11.31
|
5.77
|
62,970
|
|
|
8/15/2018
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
10.80
|
10.90
|
5.42
|
53,040
|
|
|
8/14/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.76
|
5.42
|
30,030
|
|
|
8/13/2018
|
-0.35 / -3.14%
|
11.10
|
11.40
|
10.40
|
10.80
|
10.54
|
5.42
|
82,160
|
|
|
8/10/2018
|
+0.70 / +6.70%
|
11.15
|
11.15
|
11.00
|
11.15
|
11.15
|
5.60
|
125,400
|
|
|
8/9/2018
|
+0.64 / +6.52%
|
9.95
|
10.45
|
9.95
|
10.45
|
10.38
|
5.25
|
29,100
|
|
|
8/8/2018
|
+0.21 / +2.19%
|
9.20
|
9.95
|
9.20
|
9.81
|
9.70
|
4.92
|
48,240
|
|
|
8/7/2018
|
-0.09 / -0.93%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.52
|
4.82
|
14,710
|
|
|
8/6/2018
|
+0.24 / +2.54%
|
9.45
|
9.70
|
9.30
|
9.69
|
9.42
|
4.86
|
35,240
|
|
|
8/3/2018
|
+0.11 / +1.18%
|
9.24
|
9.45
|
9.20
|
9.45
|
9.27
|
4.74
|
43,350
|
|
|
8/2/2018
|
+0.04 / +0.43%
|
9.35
|
9.35
|
9.16
|
9.34
|
9.26
|
4.69
|
26,560
|
|
|
8/1/2018
|
-0.08 / -0.85%
|
9.39
|
9.39
|
9.16
|
9.30
|
9.26
|
4.67
|
55,930
|
|
|
7/31/2018
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.20
|
9.38
|
9.30
|
4.71
|
19,680
|
|
|
7/30/2018
|
-0.01 / -0.11%
|
9.20
|
9.38
|
9.20
|
9.38
|
9.29
|
4.71
|
15,390
|
|
|
7/27/2018
|
0.00 / 0.00%
|
9.43
|
9.43
|
9.10
|
9.39
|
9.30
|
4.71
|
17,750
|
|
|
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
|
|
|