|
Closing price on 3/2/2016
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
11,250 |
| Split-adjusted Price |
4.37 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2016
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.84
|
4.37
|
11,250
|
|
|
3/1/2016
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.37
|
1,050
|
|
|
2/29/2016
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.83
|
4.33
|
5,450
|
|
|
2/26/2016
|
-0.10 / -0.90%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.03
|
4.41
|
9,310
|
|
|
2/25/2016
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.01
|
4.45
|
13,620
|
|
|
2/24/2016
|
0.00 / 0.00%
|
10.40
|
11.20
|
10.40
|
11.00
|
10.42
|
4.41
|
18,240
|
|
|
2/23/2016
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.10
|
4.41
|
5,920
|
|
|
2/22/2016
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.17
|
4.49
|
14,410
|
|
|
2/19/2016
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.06
|
4.49
|
8,860
|
|
|
2/18/2016
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.12
|
4.49
|
17,180
|
|
|
2/17/2016
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
4.49
|
24,830
|
|
|
2/16/2016
|
-0.40 / -3.45%
|
11.00
|
11.40
|
10.80
|
11.20
|
11.09
|
4.49
|
14,790
|
|
|
2/15/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.65
|
0
|
|
|
2/5/2016
|
-0.20 / -1.69%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.55
|
4.65
|
5,370
|
|
|
2/4/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.73
|
800
|
|
|
2/3/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.73
|
0
|
|
|
2/2/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.73
|
0
|
|
|
2/1/2016
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.45
|
4.73
|
6,900
|
|
|
1/29/2016
|
+0.40 / +3.51%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
4.73
|
210
|
|
|
1/28/2016
|
-0.80 / -6.56%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.51
|
4.57
|
19,080
|
|
|
1/27/2016
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.89
|
6,000
|
|
|
1/26/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
4.69
|
9,720
|
|
|
1/25/2016
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.20
|
11.70
|
11.32
|
4.69
|
7,070
|
|
|
1/22/2016
|
-0.80 / -6.67%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.26
|
4.49
|
45,710
|
|
|
1/21/2016
|
-0.90 / -6.98%
|
12.00
|
12.90
|
12.00
|
12.00
|
12.03
|
4.81
|
36,170
|
|
|
1/20/2016
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.80
|
5.17
|
3,030
|
|
|
1/19/2016
|
+0.40 / +3.23%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.79
|
5.13
|
8,510
|
|
|
1/18/2016
|
-0.60 / -4.62%
|
12.70
|
12.70
|
12.20
|
12.40
|
12.47
|
4.97
|
5,690
|
|
|
1/15/2016
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.60
|
13.00
|
12.66
|
5.21
|
20,680
|
|
|
1/14/2016
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.77
|
5.17
|
14,450
|
|
|