|
Closing price on 4/4/2016
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
47,990 |
| Split-adjusted Price |
4.77 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2016
|
+0.30 / +2.59%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.86
|
4.77
|
47,990
|
|
|
4/1/2016
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.69
|
4.65
|
37,730
|
|
|
3/31/2016
|
+0.50 / +4.42%
|
11.00
|
12.00
|
11.00
|
11.80
|
11.82
|
4.73
|
107,410
|
|
|
3/30/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.21
|
4.53
|
26,940
|
|
|
3/29/2016
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.33
|
4.53
|
24,710
|
|
|
3/28/2016
|
-0.10 / -0.87%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.47
|
4.57
|
360,140
|
|
|
3/25/2016
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.36
|
4.61
|
3,610
|
|
|
3/24/2016
|
-0.10 / -0.85%
|
11.50
|
11.90
|
11.40
|
11.70
|
11.55
|
4.69
|
34,360
|
|
|
3/23/2016
|
+0.50 / +4.42%
|
11.10
|
11.90
|
11.10
|
11.80
|
11.52
|
4.73
|
45,500
|
|
|
3/22/2016
|
+0.10 / +0.89%
|
11.10
|
11.40
|
10.90
|
11.30
|
11.15
|
4.53
|
14,710
|
|
|
3/21/2016
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.23
|
4.49
|
26,180
|
|
|
3/18/2016
|
-0.60 / -5.00%
|
11.60
|
11.90
|
11.20
|
11.40
|
11.45
|
4.57
|
83,820
|
|
|
3/17/2016
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.70
|
12.00
|
11.89
|
4.81
|
50,880
|
|
|
3/16/2016
|
-0.20 / -1.61%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.06
|
4.89
|
25,280
|
|
|
3/15/2016
|
+0.30 / +2.48%
|
12.70
|
12.90
|
12.00
|
12.40
|
12.60
|
4.97
|
135,140
|
|
|
3/14/2016
|
+0.70 / +6.14%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.04
|
4.85
|
60,480
|
|
|
3/11/2016
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.22
|
4.57
|
85,280
|
|
|
3/10/2016
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
4.29
|
27,270
|
|
|
3/9/2016
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.65
|
4.33
|
28,540
|
|
|
3/8/2016
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.75
|
4.33
|
9,510
|
|
|
3/7/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.88
|
4.37
|
18,290
|
|
|
3/4/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.81
|
4.37
|
9,530
|
|
|
3/3/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.75
|
4.37
|
2,010
|
|
|
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
|
|
|