|
Closing price on 9/5/2017
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.70 |
| Volume |
264,010 |
| Split-adjusted Price |
10.47 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2017
|
-1.20 / -5.36%
|
22.40
|
23.00
|
21.20
|
21.20
|
21.81
|
10.21
|
360,840
|
|
|
8/15/2017
|
-0.20 / -0.88%
|
22.50
|
23.10
|
22.30
|
22.40
|
22.63
|
10.79
|
297,610
|
|
|
8/14/2017
|
-0.40 / -1.74%
|
23.55
|
23.55
|
22.00
|
22.60
|
22.91
|
10.88
|
249,280
|
|
|
8/11/2017
|
-0.50 / -2.13%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.15
|
11.07
|
208,590
|
|
|
8/10/2017
|
-0.25 / -1.05%
|
23.50
|
24.00
|
23.00
|
23.50
|
23.39
|
11.31
|
225,570
|
|
|
8/9/2017
|
-0.25 / -1.04%
|
24.00
|
24.00
|
23.00
|
23.75
|
23.44
|
11.44
|
315,720
|
|
|
8/8/2017
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.79
|
11.56
|
232,330
|
|
|
8/7/2017
|
+0.60 / +2.61%
|
23.90
|
24.15
|
23.00
|
23.60
|
23.63
|
11.36
|
319,750
|
|
|
8/4/2017
|
-1.50 / -6.12%
|
25.00
|
25.80
|
23.00
|
23.00
|
23.95
|
11.07
|
626,010
|
|
|
8/3/2017
|
+1.60 / +6.99%
|
23.00
|
24.50
|
22.90
|
24.50
|
24.09
|
11.80
|
557,470
|
|
|
8/2/2017
|
+0.20 / +0.88%
|
22.70
|
23.00
|
21.70
|
22.90
|
22.53
|
11.03
|
289,260
|
|
|
8/1/2017
|
+1.10 / +5.09%
|
21.60
|
22.80
|
21.60
|
22.70
|
22.31
|
10.93
|
347,840
|
|
|
7/31/2017
|
+0.30 / +1.41%
|
21.80
|
21.80
|
21.25
|
21.60
|
21.61
|
10.40
|
255,510
|
|
|
7/28/2017
|
-0.60 / -2.74%
|
21.65
|
21.90
|
21.30
|
21.30
|
21.46
|
10.26
|
348,060
|
|
|
7/27/2017
|
0.00 / 0.00%
|
22.00
|
22.75
|
21.60
|
21.90
|
22.19
|
10.54
|
430,500
|
|
|
7/26/2017
|
+0.80 / +3.79%
|
20.70
|
22.00
|
20.70
|
21.90
|
21.59
|
10.54
|
524,360
|
|
|
7/25/2017
|
+0.45 / +2.18%
|
21.90
|
21.90
|
20.65
|
21.10
|
21.49
|
10.16
|
564,890
|
|
|