|
Closing price on 9/28/2017
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
22.10 |
| Volume |
209,376 |
| Split-adjusted Price |
11.09 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
-1.00 / -4.33%
|
23.00
|
23.40
|
22.10
|
22.10
|
22.82
|
11.09
|
209,376
|
|
|
9/27/2017
|
+0.20 / +0.87%
|
22.90
|
23.55
|
22.70
|
23.10
|
23.15
|
11.59
|
296,306
|
|
|
9/26/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.60
|
22.90
|
22.80
|
11.49
|
305,696
|
|
|
9/25/2017
|
+1.20 / +5.53%
|
21.80
|
23.10
|
21.70
|
22.90
|
22.53
|
11.49
|
372,466
|
|
|
9/22/2017
|
+0.30 / +1.40%
|
21.50
|
21.70
|
20.90
|
21.70
|
21.36
|
10.89
|
312,336
|
|
|
9/21/2017
|
-0.70 / -3.17%
|
20.85
|
21.95
|
20.85
|
21.40
|
21.33
|
10.74
|
525,276
|
|
|
9/20/2017
|
+0.60 / +2.79%
|
21.60
|
22.50
|
21.55
|
22.10
|
22.03
|
10.64
|
642,646
|
|
|
9/19/2017
|
-0.20 / -0.92%
|
21.60
|
21.60
|
21.10
|
21.50
|
21.36
|
10.35
|
500,746
|
|
|
9/18/2017
|
+0.10 / +0.46%
|
21.50
|
22.35
|
21.50
|
21.70
|
21.72
|
10.45
|
445,166
|
|
|
9/15/2017
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.05
|
21.60
|
21.61
|
10.40
|
508,416
|
|
|
9/14/2017
|
-0.40 / -1.82%
|
22.15
|
22.15
|
20.50
|
21.60
|
21.68
|
10.40
|
471,416
|
|
|
9/13/2017
|
-0.40 / -1.79%
|
22.40
|
22.40
|
21.70
|
22.00
|
21.88
|
10.59
|
183,750
|
|
|
9/12/2017
|
+0.40 / +1.82%
|
22.00
|
22.70
|
22.00
|
22.40
|
22.27
|
10.79
|
240,900
|
|
|
9/11/2017
|
-0.60 / -2.65%
|
21.95
|
22.00
|
21.70
|
22.00
|
21.85
|
10.59
|
168,830
|
|
|
9/8/2017
|
+0.50 / +2.26%
|
22.30
|
23.00
|
22.00
|
22.60
|
22.58
|
10.88
|
275,820
|
|
|
9/7/2017
|
+0.55 / +2.55%
|
21.55
|
22.40
|
21.55
|
22.10
|
22.13
|
10.64
|
174,380
|
|
|
9/6/2017
|
-0.20 / -0.92%
|
21.70
|
21.90
|
21.10
|
21.55
|
21.66
|
10.38
|
249,760
|
|
|
9/5/2017
|
-0.45 / -2.03%
|
22.30
|
22.30
|
21.70
|
21.75
|
21.93
|
10.47
|
264,010
|
|
|
9/1/2017
|
+0.50 / +2.30%
|
22.40
|
22.40
|
21.75
|
22.20
|
22.19
|
10.69
|
261,520
|
|
|
8/31/2017
|
-0.30 / -1.36%
|
22.75
|
22.75
|
21.70
|
21.70
|
21.90
|
10.45
|
268,730
|
|
|
8/30/2017
|
-0.20 / -0.90%
|
21.90
|
22.00
|
21.40
|
22.00
|
21.75
|
10.59
|
314,960
|
|
|
8/29/2017
|
-0.40 / -1.77%
|
21.80
|
22.70
|
21.80
|
22.20
|
22.28
|
10.69
|
252,600
|
|
|
8/28/2017
|
-0.30 / -1.31%
|
22.90
|
22.95
|
22.20
|
22.60
|
22.69
|
10.88
|
266,630
|
|
|
8/25/2017
|
+0.05 / +0.22%
|
24.00
|
24.20
|
22.20
|
22.90
|
23.59
|
11.03
|
463,300
|
|
|
8/24/2017
|
+1.45 / +6.78%
|
22.85
|
22.85
|
22.85
|
22.85
|
22.85
|
11.00
|
215,040
|
|
|
8/23/2017
|
+1.40 / +7.00%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.08
|
10.30
|
252,600
|
|
|
8/22/2017
|
-0.50 / -2.44%
|
19.60
|
20.80
|
19.60
|
20.00
|
20.40
|
9.63
|
132,480
|
|
|
8/21/2017
|
-0.75 / -3.53%
|
21.25
|
21.50
|
20.50
|
20.50
|
20.85
|
9.87
|
152,380
|
|
|
8/18/2017
|
+0.05 / +0.24%
|
20.65
|
21.30
|
20.60
|
21.25
|
21.17
|
10.23
|
128,350
|
|
|
8/17/2017
|
0.00 / 0.00%
|
21.20
|
21.90
|
20.70
|
21.20
|
21.30
|
10.21
|
309,950
|
|
|