|
Closing price on 1/28/2016
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
19,080 |
| Split-adjusted Price |
4.57 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2016
|
-0.80 / -6.56%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.51
|
4.57
|
19,080
|
|
|
1/27/2016
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.89
|
6,000
|
|
|
1/26/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
4.69
|
9,720
|
|
|
1/25/2016
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.20
|
11.70
|
11.32
|
4.69
|
7,070
|
|
|
1/22/2016
|
-0.80 / -6.67%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.26
|
4.49
|
45,710
|
|
|
1/21/2016
|
-0.90 / -6.98%
|
12.00
|
12.90
|
12.00
|
12.00
|
12.03
|
4.81
|
36,170
|
|
|
1/20/2016
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.80
|
5.17
|
3,030
|
|
|
1/19/2016
|
+0.40 / +3.23%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.79
|
5.13
|
8,510
|
|
|
1/18/2016
|
-0.60 / -4.62%
|
12.70
|
12.70
|
12.20
|
12.40
|
12.47
|
4.97
|
5,690
|
|
|
1/15/2016
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.60
|
13.00
|
12.66
|
5.21
|
20,680
|
|
|
1/14/2016
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.77
|
5.17
|
14,450
|
|
|
1/13/2016
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.95
|
5.21
|
1,710
|
|
|
1/12/2016
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.86
|
5.17
|
13,220
|
|
|
1/11/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.89
|
5.17
|
3,570
|
|
|
1/8/2016
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.60
|
12.90
|
12.87
|
5.17
|
9,790
|
|
|
1/7/2016
|
+0.10 / +0.78%
|
12.90
|
13.30
|
12.90
|
13.00
|
13.06
|
5.21
|
32,630
|
|
|
1/6/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.84
|
5.17
|
9,970
|
|
|
1/5/2016
|
-0.10 / -0.77%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.97
|
5.17
|
5,860
|
|
|
1/4/2016
|
-0.40 / -2.99%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.08
|
5.21
|
26,400
|
|
|
12/31/2015
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.20
|
13.40
|
13.33
|
5.37
|
2,580
|
|
|
12/30/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.20
|
5.37
|
55,120
|
|
|
12/29/2015
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.20
|
13.40
|
13.34
|
5.37
|
205,520
|
|
|
12/28/2015
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.34
|
5.33
|
17,610
|
|
|
12/25/2015
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.42
|
5.37
|
69,380
|
|
|
12/24/2015
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.49
|
5.41
|
8,970
|
|
|
12/23/2015
|
-0.10 / -0.74%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.48
|
5.37
|
17,950
|
|
|
12/22/2015
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.40
|
13.50
|
13.56
|
5.41
|
43,080
|
|
|
12/21/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.37
|
5.37
|
19,670
|
|
|
12/18/2015
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.30
|
5.37
|
43,810
|
|
|
12/17/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.42
|
5.41
|
46,490
|
|
|