|
Closing price on 12/3/2014
|
|
| Open |
16.18 |
| High |
16.18 |
| Low |
16.18 |
| Volume |
0 |
| Split-adjusted Price |
5.78 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2014
|
-0.62 / -3.68%
|
16.18
|
16.18
|
16.18
|
16.18
|
16.18
|
5.78
|
0
|
|
|
12/2/2014
|
-0.20 / -1.18%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
5.78
|
3,080
|
|
|
12/1/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.85
|
0
|
|
|
11/28/2014
|
+0.30 / +1.80%
|
16.20
|
17.00
|
16.00
|
17.00
|
17.00
|
5.85
|
1,950
|
|
|
11/27/2014
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
5.74
|
6,870
|
|
|
11/26/2014
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.78
|
600
|
|
|
11/25/2014
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
16.70
|
16.70
|
5.74
|
9,560
|
|
|
11/24/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.74
|
4,370
|
|
|
11/21/2014
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
5.74
|
2,100
|
|
|
11/20/2014
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.71
|
0
|
|
|
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
|
|
|