|
Closing price on 11/19/2014
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.60 |
| Volume |
7,350 |
| Split-adjusted Price |
5.71 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2014
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.60
|
5.71
|
7,350
|
|
|
11/18/2014
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.71
|
2,350
|
|
|
11/17/2014
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
5.71
|
11,480
|
|
|
11/14/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
0
|
|
|
11/13/2014
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
5.67
|
270
|
|
|
11/12/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
0
|
|
|
11/11/2014
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
2,710
|
|
|
11/10/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.64
|
4,510
|
|
|
11/7/2014
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.40
|
5.64
|
3,020
|
|
|
11/6/2014
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.61
|
1,500
|
|
|
11/5/2014
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
5.57
|
3,000
|
|
|
11/4/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.61
|
0
|
|
|
11/3/2014
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.30
|
5.61
|
4,210
|
|
|
10/31/2014
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.64
|
6,000
|
|
|
10/30/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.57
|
1,030
|
|
|
10/29/2014
|
+0.30 / +1.89%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
5.57
|
320
|
|
|
10/28/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.47
|
0
|
|
|
10/27/2014
|
-0.70 / -4.22%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.90
|
5.47
|
4,000
|
|
|
10/24/2014
|
+0.60 / +3.75%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.71
|
10
|
|
|
10/23/2014
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.50
|
1,000
|
|
|
10/22/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.57
|
1,800
|
|
|
10/21/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.57
|
0
|
|
|
10/20/2014
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.57
|
2,000
|
|
|
10/17/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.54
|
2,800
|
|
|
10/16/2014
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
5.54
|
21,220
|
|
|
10/15/2014
|
+0.30 / +1.89%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
5.57
|
16,640
|
|
|
10/14/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.47
|
10
|
|
|
10/13/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.47
|
4,090
|
|
|
10/10/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.47
|
1,010
|
|
|
10/9/2014
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
5.47
|
8,900
|
|
|