|
Closing price on 10/29/2015
|
|
| Open |
14.20 |
| High |
14.60 |
| Low |
13.80 |
| Volume |
81,280 |
| Split-adjusted Price |
5.57 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2015
|
-0.70 / -4.79%
|
14.20
|
14.60
|
13.80
|
13.90
|
14.03
|
5.57
|
81,280
|
|
|
10/28/2015
|
-1.90 / -11.52%
|
15.70
|
15.70
|
14.50
|
14.60
|
14.65
|
5.85
|
45,310
|
|
|
10/27/2015
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.38
|
5.89
|
135,340
|
|
|
10/26/2015
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.59
|
5.89
|
58,540
|
|
|
10/23/2015
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.75
|
6.00
|
189,920
|
|
|
10/22/2015
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.75
|
5.96
|
79,950
|
|
|
10/21/2015
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.94
|
6.03
|
71,560
|
|
|
10/20/2015
|
+0.20 / +1.19%
|
17.00
|
17.30
|
16.80
|
17.00
|
17.04
|
6.07
|
208,570
|
|
|
10/19/2015
|
+0.70 / +4.35%
|
16.20
|
17.00
|
16.20
|
16.80
|
16.67
|
6.00
|
305,280
|
|
|
10/16/2015
|
+0.10 / +0.63%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.06
|
5.75
|
49,550
|
|
|
10/15/2015
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.08
|
5.71
|
30,730
|
|
|
10/14/2015
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.25
|
5.78
|
157,010
|
|
|
10/13/2015
|
+0.70 / +4.55%
|
16.20
|
16.20
|
15.80
|
16.10
|
16.02
|
5.75
|
278,780
|
|
|
10/12/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.30
|
5.50
|
45,090
|
|
|
10/9/2015
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.40
|
5.50
|
14,090
|
|
|
10/8/2015
|
-0.20 / -1.29%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.28
|
5.46
|
28,210
|
|
|
10/7/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.50
|
15.42
|
5.53
|
21,200
|
|
|
10/6/2015
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.42
|
5.53
|
31,640
|
|
|
10/5/2015
|
+0.40 / +2.67%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.14
|
5.50
|
25,100
|
|
|
10/2/2015
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
5.36
|
12,800
|
|
|
10/1/2015
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.96
|
5.39
|
8,220
|
|
|
9/30/2015
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
14.98
|
5.36
|
16,360
|
|
|
9/29/2015
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.90
|
15.00
|
14.99
|
5.36
|
336,270
|
|
|
9/28/2015
|
-0.30 / -1.92%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.40
|
5.46
|
31,550
|
|
|
9/25/2015
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.57
|
5.57
|
20,740
|
|
|
9/24/2015
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.62
|
5.64
|
21,900
|
|
|
9/23/2015
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.79
|
5.64
|
14,440
|
|
|
9/22/2015
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.59
|
5.64
|
61,310
|
|
|
9/21/2015
|
+0.50 / +3.27%
|
15.60
|
16.20
|
15.60
|
15.80
|
15.89
|
5.64
|
138,320
|
|
|
9/18/2015
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.22
|
5.46
|
20,830
|
|
|