|
Closing price on 9/20/2019
|
|
| Open |
12.40 |
| High |
13.25 |
| Low |
12.40 |
| Volume |
6,210 |
| Split-adjusted Price |
7.76 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2019
|
-0.35 / -2.63%
|
12.40
|
13.25
|
12.40
|
12.95
|
12.72
|
7.76
|
6,210
|
|
|
9/19/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.40
|
13.30
|
12.77
|
7.97
|
78,150
|
|
|
9/18/2019
|
+0.70 / +5.56%
|
13.20
|
13.40
|
12.60
|
13.30
|
13.06
|
7.97
|
25,890
|
|
|
9/17/2019
|
+0.80 / +6.78%
|
11.80
|
12.60
|
11.80
|
12.60
|
12.40
|
7.55
|
141,300
|
|
|
9/16/2019
|
+0.20 / +1.72%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.74
|
7.07
|
21,040
|
|
|
9/13/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.58
|
6.95
|
11,310
|
|
|
9/12/2019
|
-0.10 / -0.85%
|
11.70
|
12.00
|
11.55
|
11.60
|
11.63
|
6.95
|
21,330
|
|
|
9/11/2019
|
-0.25 / -2.09%
|
11.95
|
11.95
|
11.70
|
11.70
|
11.79
|
7.01
|
2,630
|
|
|
9/10/2019
|
+0.10 / +0.84%
|
11.95
|
11.95
|
11.60
|
11.95
|
11.78
|
7.16
|
83,220
|
|
|
9/9/2019
|
+0.05 / +0.42%
|
11.80
|
11.90
|
11.80
|
11.85
|
11.84
|
7.10
|
1,780
|
|
|
9/6/2019
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.07
|
2,500
|
|
|
9/5/2019
|
-0.25 / -2.06%
|
11.95
|
11.95
|
11.90
|
11.90
|
11.93
|
7.13
|
2,340
|
|
|
9/4/2019
|
0.00 / 0.00%
|
11.60
|
12.15
|
11.55
|
12.15
|
11.61
|
7.28
|
4,480
|
|
|
9/3/2019
|
-0.05 / -0.41%
|
11.60
|
12.15
|
11.60
|
12.15
|
12.11
|
7.28
|
3,800
|
|
|
8/30/2019
|
+0.25 / +2.09%
|
11.65
|
12.45
|
11.65
|
12.20
|
11.95
|
7.31
|
8,790
|
|
|
8/29/2019
|
+0.35 / +3.02%
|
12.00
|
12.00
|
11.60
|
11.95
|
11.71
|
7.16
|
8,030
|
|
|
8/28/2019
|
-0.40 / -3.33%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.73
|
6.95
|
10,910
|
|
|
8/27/2019
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.70
|
12.00
|
11.90
|
7.19
|
14,620
|
|
|
8/26/2019
|
-0.05 / -0.41%
|
12.10
|
12.15
|
12.00
|
12.00
|
12.07
|
7.19
|
6,460
|
|
|
8/23/2019
|
-0.45 / -3.60%
|
12.40
|
12.40
|
12.05
|
12.05
|
12.23
|
7.22
|
4,100
|
|
|
8/22/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.49
|
7.49
|
17,300
|
|
|
8/21/2019
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.05
|
12.50
|
12.39
|
7.49
|
11,060
|
|
|
8/20/2019
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.54
|
7.49
|
10,690
|
|
|
8/19/2019
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
12.50
|
12.63
|
7.49
|
3,950
|
|
|
8/16/2019
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.35
|
12.50
|
12.43
|
7.49
|
610
|
|
|
8/15/2019
|
0.00 / 0.00%
|
12.00
|
13.20
|
11.85
|
12.50
|
12.43
|
7.49
|
17,460
|
|
|
8/14/2019
|
+0.80 / +6.84%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.37
|
7.49
|
8,490
|
|
|
8/13/2019
|
-0.85 / -6.77%
|
12.45
|
12.65
|
11.70
|
11.70
|
11.90
|
7.01
|
22,350
|
|
|
8/12/2019
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.50
|
12.55
|
12.62
|
7.52
|
4,040
|
|
|
8/9/2019
|
-0.05 / -0.40%
|
12.80
|
12.80
|
12.00
|
12.50
|
12.52
|
7.49
|
6,150
|
|
|