|
Closing price on 11/30/2016
|
|
| Open |
9.20 |
| High |
9.34 |
| Low |
9.00 |
| Volume |
75,410 |
| Split-adjusted Price |
4.49 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2016
|
-0.01 / -0.11%
|
9.20
|
9.34
|
9.00
|
9.33
|
9.25
|
4.49
|
75,410
|
|
|
11/29/2016
|
-0.12 / -1.27%
|
8.80
|
9.35
|
8.80
|
9.34
|
8.92
|
4.50
|
125,970
|
|
|
11/28/2016
|
-0.41 / -4.15%
|
9.87
|
9.87
|
9.18
|
9.46
|
9.38
|
4.55
|
817,120
|
|
|
11/25/2016
|
-0.33 / -3.24%
|
9.49
|
10.00
|
9.49
|
9.87
|
9.51
|
4.75
|
314,490
|
|
|
11/24/2016
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.05
|
4.91
|
6,070
|
|
|
11/23/2016
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.10
|
9.93
|
4.86
|
37,450
|
|
|
11/22/2016
|
-0.20 / -1.94%
|
10.20
|
10.25
|
9.90
|
10.10
|
10.11
|
4.86
|
497,350
|
|
|
11/21/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.33
|
4.96
|
205,130
|
|
|
11/18/2016
|
-0.25 / -2.37%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.39
|
4.96
|
203,370
|
|
|
11/17/2016
|
-0.05 / -0.47%
|
10.40
|
10.55
|
10.30
|
10.55
|
10.33
|
5.08
|
13,070
|
|
|
11/16/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.20
|
10.60
|
10.47
|
5.10
|
23,590
|
|
|
11/15/2016
|
-0.05 / -0.47%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.43
|
5.10
|
2,110
|
|
|
11/14/2016
|
-0.15 / -1.39%
|
10.70
|
10.70
|
10.30
|
10.65
|
10.62
|
5.13
|
954,430
|
|
|
11/11/2016
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.20
|
500
|
|
|
11/10/2016
|
-0.05 / -0.46%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.88
|
5.25
|
5,330
|
|
|
11/9/2016
|
-0.05 / -0.45%
|
10.60
|
11.00
|
10.40
|
10.95
|
10.53
|
5.27
|
24,790
|
|
|
11/8/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.98
|
5.30
|
35,350
|
|
|
11/7/2016
|
+0.05 / +0.46%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.94
|
5.30
|
32,450
|
|
|
11/4/2016
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.60
|
10.95
|
10.81
|
5.27
|
55,690
|
|
|
11/3/2016
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.60
|
10.95
|
10.82
|
5.27
|
70,120
|
|
|
11/2/2016
|
0.00 / 0.00%
|
10.50
|
11.30
|
10.50
|
11.15
|
10.90
|
5.37
|
118,220
|
|
|
11/1/2016
|
-0.05 / -0.45%
|
10.75
|
11.15
|
10.60
|
11.15
|
10.80
|
5.37
|
280,930
|
|
|
10/31/2016
|
-0.30 / -2.61%
|
11.50
|
11.50
|
10.70
|
11.20
|
10.87
|
5.39
|
549,140
|
|
|
10/28/2016
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.60
|
11.50
|
10.99
|
5.54
|
85,640
|
|
|
10/27/2016
|
-1.40 / -11.29%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.70
|
5.30
|
27,280
|
|
|
10/26/2016
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.35
|
12.40
|
12.40
|
4.97
|
25,000
|
|
|
10/25/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.40
|
5.01
|
55,960
|
|
|
10/24/2016
|
+0.05 / +0.40%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.57
|
5.01
|
86,950
|
|
|
10/21/2016
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.40
|
12.45
|
12.47
|
4.99
|
117,650
|
|
|
10/20/2016
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.20
|
12.40
|
12.35
|
4.97
|
84,930
|
|
|