|
Closing price on 12/1/2015
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
65,580 |
| Split-adjusted Price |
5.45 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2015
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.63
|
5.45
|
65,580
|
|
|
11/30/2015
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.45
|
5.41
|
101,360
|
|
|
11/27/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.36
|
5.37
|
40,490
|
|
|
11/26/2015
|
-0.20 / -1.47%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.33
|
5.37
|
50,780
|
|
|
11/25/2015
|
+0.20 / +1.49%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.43
|
5.45
|
31,130
|
|
|
11/24/2015
|
-0.30 / -2.19%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.44
|
5.37
|
79,080
|
|
|
11/23/2015
|
-0.50 / -3.52%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.62
|
5.49
|
86,260
|
|
|
11/20/2015
|
+0.80 / +5.97%
|
13.40
|
14.20
|
13.30
|
14.20
|
13.44
|
5.69
|
72,760
|
|
|
11/19/2015
|
-0.80 / -5.63%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.59
|
5.37
|
249,300
|
|
|
11/18/2015
|
-0.40 / -2.74%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.32
|
5.69
|
84,910
|
|
|
11/17/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.68
|
5.85
|
104,740
|
|
|
11/16/2015
|
+0.90 / +6.57%
|
13.60
|
14.60
|
13.60
|
14.60
|
14.40
|
5.85
|
178,720
|
|
|
11/13/2015
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.20
|
13.70
|
13.57
|
5.49
|
38,310
|
|
|
11/12/2015
|
-0.10 / -0.71%
|
14.20
|
14.40
|
13.80
|
14.00
|
13.96
|
5.61
|
21,130
|
|
|
11/11/2015
|
+0.40 / +2.92%
|
13.80
|
14.50
|
13.80
|
14.10
|
14.07
|
5.65
|
78,990
|
|
|
11/10/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.61
|
5.49
|
52,160
|
|
|
11/9/2015
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.67
|
5.49
|
36,580
|
|
|
11/6/2015
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.75
|
5.57
|
10,910
|
|
|
11/5/2015
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.73
|
5.53
|
12,820
|
|
|
11/4/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.62
|
5.49
|
33,110
|
|
|
11/3/2015
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.76
|
5.49
|
29,280
|
|
|
11/2/2015
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
13.80
|
13.87
|
5.53
|
20,110
|
|
|
10/30/2015
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.73
|
5.53
|
36,720
|
|
|
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
|
|
|