|
Closing price on 9/28/2018
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
15.20 |
| Volume |
5,530 |
| Split-adjusted Price |
8.21 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
+0.20 / +1.32%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.25
|
8.21
|
5,530
|
|
|
9/27/2018
|
+0.25 / +1.68%
|
14.90
|
15.10
|
14.75
|
15.10
|
14.95
|
8.11
|
54,510
|
|
|
9/26/2018
|
-0.45 / -2.94%
|
15.00
|
15.30
|
14.70
|
14.85
|
14.89
|
7.97
|
45,340
|
|
|
9/25/2018
|
-0.05 / -0.33%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.22
|
8.21
|
16,030
|
|
|
9/24/2018
|
-0.15 / -0.97%
|
15.50
|
15.50
|
14.70
|
15.35
|
15.09
|
8.24
|
73,780
|
|
|
9/21/2018
|
+0.25 / +1.64%
|
15.90
|
15.90
|
15.30
|
15.50
|
15.41
|
8.32
|
46,910
|
|
|
9/20/2018
|
+0.15 / +0.99%
|
15.30
|
15.30
|
15.05
|
15.25
|
15.20
|
8.19
|
32,110
|
|
|
9/19/2018
|
+0.20 / +1.34%
|
14.80
|
15.20
|
14.80
|
15.10
|
15.04
|
8.11
|
104,200
|
|
|
9/18/2018
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.85
|
14.90
|
15.02
|
8.00
|
80,160
|
|
|
9/17/2018
|
+0.60 / +4.17%
|
14.40
|
15.30
|
14.40
|
15.00
|
14.91
|
8.05
|
113,580
|
|
|
9/14/2018
|
-1.00 / -6.49%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.92
|
7.73
|
87,270
|
|
|
9/13/2018
|
+0.20 / +1.32%
|
15.30
|
15.50
|
15.05
|
15.40
|
15.31
|
7.73
|
91,420
|
|
|
9/12/2018
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.15
|
7.63
|
111,030
|
|
|
9/11/2018
|
0.00 / 0.00%
|
15.20
|
15.45
|
15.00
|
15.20
|
15.19
|
7.63
|
37,070
|
|
|
9/10/2018
|
+0.15 / +1.00%
|
14.80
|
15.30
|
14.80
|
15.20
|
15.12
|
7.63
|
151,760
|
|
|
9/7/2018
|
+0.10 / +0.67%
|
15.20
|
15.20
|
14.90
|
15.05
|
15.04
|
7.55
|
29,130
|
|
|
9/6/2018
|
+0.35 / +2.40%
|
14.60
|
15.00
|
14.10
|
14.95
|
14.83
|
7.50
|
48,940
|
|
|
9/5/2018
|
-0.60 / -3.95%
|
14.65
|
15.00
|
14.50
|
14.60
|
14.82
|
7.33
|
102,250
|
|
|
9/4/2018
|
-0.40 / -2.56%
|
15.60
|
15.60
|
14.55
|
15.20
|
15.16
|
7.63
|
78,610
|
|
|
8/31/2018
|
+0.30 / +1.96%
|
16.25
|
16.30
|
15.55
|
15.60
|
16.02
|
7.83
|
138,880
|
|
|
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
|
|
|