|
Closing price on 10/19/2016
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.40 |
| Volume |
74,410 |
| Split-adjusted Price |
4.97 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
4.97
|
74,410
|
|
|
10/18/2016
|
+0.05 / +0.40%
|
12.10
|
12.50
|
12.10
|
12.45
|
12.37
|
4.99
|
65,700
|
|
|
10/17/2016
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.40
|
12.40
|
12.44
|
4.97
|
35,210
|
|
|
10/14/2016
|
+0.05 / +0.40%
|
12.30
|
12.50
|
12.30
|
12.45
|
12.40
|
4.99
|
686,770
|
|
|
10/13/2016
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.44
|
4.97
|
186,090
|
|
|
10/12/2016
|
+0.20 / +1.63%
|
12.50
|
12.55
|
12.35
|
12.50
|
12.43
|
5.01
|
260,750
|
|
|
10/11/2016
|
+0.10 / +0.82%
|
12.40
|
12.65
|
12.20
|
12.30
|
12.42
|
4.93
|
26,160
|
|
|
10/10/2016
|
+0.20 / +1.67%
|
12.10
|
12.60
|
12.00
|
12.20
|
12.31
|
4.89
|
24,450
|
|
|
10/7/2016
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.84
|
4.81
|
328,840
|
|
|
10/6/2016
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.50
|
11.80
|
11.79
|
4.73
|
18,490
|
|
|
10/5/2016
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.80
|
12.30
|
11.99
|
4.93
|
17,180
|
|
|
10/4/2016
|
-0.05 / -0.40%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.14
|
4.93
|
20,430
|
|
|
10/3/2016
|
-0.05 / -0.40%
|
12.30
|
12.35
|
12.00
|
12.35
|
12.10
|
4.95
|
148,930
|
|
|
9/30/2016
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.00
|
12.40
|
12.32
|
4.97
|
517,120
|
|
|
9/29/2016
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.05
|
12.50
|
12.26
|
5.01
|
22,600
|
|
|
9/28/2016
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.40
|
4.89
|
171,920
|
|
|
9/27/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.35
|
12.50
|
12.50
|
5.01
|
608,640
|
|
|
9/26/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.45
|
5.01
|
11,570
|
|
|
9/23/2016
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.39
|
5.01
|
178,780
|
|
|
9/22/2016
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.60
|
12.57
|
5.05
|
35,790
|
|
|
9/21/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.63
|
5.05
|
87,000
|
|
|
9/20/2016
|
-0.20 / -1.56%
|
12.45
|
12.70
|
12.45
|
12.60
|
12.57
|
5.05
|
337,650
|
|
|
9/19/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.40
|
12.80
|
12.67
|
5.13
|
16,260
|
|
|
9/16/2016
|
+0.20 / +1.59%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.74
|
5.13
|
279,970
|
|
|
9/15/2016
|
-0.25 / -1.95%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.75
|
5.05
|
206,020
|
|
|
9/14/2016
|
-0.15 / -1.15%
|
13.00
|
13.00
|
12.80
|
12.85
|
12.85
|
5.15
|
11,280
|
|
|
9/13/2016
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
5.21
|
9,700
|
|
|
9/12/2016
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.79
|
5.13
|
84,820
|
|
|
9/9/2016
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
13.10
|
12.93
|
5.25
|
53,820
|
|
|
9/8/2016
|
+0.40 / +3.15%
|
12.70
|
13.10
|
12.70
|
13.10
|
12.90
|
5.25
|
159,430
|
|
|