|
Closing price on 1/9/2015
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
15.10 |
| Volume |
1,050 |
| Split-adjusted Price |
5.43 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2015
|
+0.20 / +1.33%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
5.43
|
1,050
|
|
|
1/8/2015
|
0.00 / 0.00%
|
14.50
|
15.20
|
14.50
|
15.00
|
15.00
|
5.36
|
4,510
|
|
|
1/7/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.36
|
0
|
|
|
1/6/2015
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.36
|
3,470
|
|
|
1/5/2015
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
5.53
|
2,010
|
|
|
12/31/2014
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.53
|
1,000
|
|
|
12/30/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.57
|
0
|
|
|
12/29/2014
|
+0.60 / +4.00%
|
15.10
|
15.60
|
15.00
|
15.60
|
15.60
|
5.57
|
2,110
|
|
|
12/26/2014
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.36
|
5,200
|
|
|
12/25/2014
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.64
|
3,000
|
|
|
12/24/2014
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.71
|
10
|
|
|
12/23/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.36
|
3,000
|
|
|
12/22/2014
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.36
|
3,880
|
|
|
12/19/2014
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.43
|
50
|
|
|
12/18/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.36
|
4,000
|
|
|
12/17/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.70
|
15.00
|
15.00
|
5.36
|
2,210
|
|
|
12/16/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
5.36
|
7,710
|
|
|
12/15/2014
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.36
|
2,000
|
|
|
12/12/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.53
|
50
|
|
|
12/11/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.53
|
0
|
|
|
12/10/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.53
|
0
|
|
|
12/9/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.53
|
0
|
|
|
12/8/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.53
|
2,000
|
|
|
12/5/2014
|
-0.90 / -5.49%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.53
|
10
|
|
|
12/4/2014
|
+0.22 / +1.35%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.85
|
50
|
|
|
12/3/2014
|
-0.62 / -3.68%
|
16.18
|
16.18
|
16.18
|
16.18
|
16.18
|
5.78
|
0
|
|
|
12/2/2014
|
-0.20 / -1.18%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
5.78
|
3,080
|
|
|
12/1/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.85
|
0
|
|
|
11/28/2014
|
+0.30 / +1.80%
|
16.20
|
17.00
|
16.00
|
17.00
|
17.00
|
5.85
|
1,950
|
|
|
11/27/2014
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
5.74
|
6,870
|
|
|