|
Closing price on 5/18/2016
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
107,950 |
| Split-adjusted Price |
5.01 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2016
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.30
|
5.01
|
107,950
|
|
|
5/17/2016
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.33
|
4.93
|
415,900
|
|
|
5/16/2016
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.31
|
4.97
|
86,660
|
|
|
5/13/2016
|
-0.10 / -0.81%
|
12.20
|
12.30
|
11.60
|
12.30
|
12.19
|
4.93
|
99,580
|
|
|
5/12/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.36
|
4.97
|
91,940
|
|
|
5/11/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.39
|
4.97
|
77,540
|
|
|
5/10/2016
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.35
|
4.97
|
179,690
|
|
|
5/9/2016
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.10
|
12.40
|
12.32
|
4.97
|
99,430
|
|
|
5/6/2016
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.40
|
12.70
|
12.56
|
5.09
|
620,370
|
|
|
5/5/2016
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.80
|
13.00
|
12.94
|
5.21
|
42,730
|
|
|
5/4/2016
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.89
|
5.17
|
272,500
|
|
|
4/29/2016
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.89
|
5.17
|
308,360
|
|
|
4/28/2016
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.50
|
12.90
|
12.82
|
5.17
|
480,680
|
|
|
4/27/2016
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.79
|
5.09
|
89,400
|
|
|
4/26/2016
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.93
|
5.17
|
92,820
|
|
|
4/25/2016
|
-0.20 / -1.50%
|
13.40
|
13.40
|
12.80
|
13.10
|
13.13
|
5.25
|
154,530
|
|
|
4/22/2016
|
+0.10 / +0.76%
|
13.00
|
13.60
|
13.00
|
13.30
|
13.32
|
5.33
|
272,050
|
|
|
4/21/2016
|
+0.70 / +5.60%
|
12.40
|
13.30
|
12.20
|
13.20
|
12.95
|
5.29
|
244,010
|
|
|
4/20/2016
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.40
|
12.50
|
12.63
|
5.01
|
50,670
|
|
|
4/19/2016
|
+0.20 / +1.59%
|
12.60
|
13.40
|
12.50
|
12.80
|
13.07
|
5.13
|
198,550
|
|
|
4/15/2016
|
+0.80 / +6.78%
|
12.00
|
12.60
|
11.70
|
12.60
|
12.33
|
5.05
|
234,690
|
|
|
4/14/2016
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.82
|
4.73
|
27,670
|
|
|
4/13/2016
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.94
|
4.81
|
36,250
|
|
|
4/12/2016
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.99
|
4.85
|
54,380
|
|
|
4/11/2016
|
+0.30 / +2.56%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.80
|
4.81
|
63,900
|
|
|
4/8/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.63
|
4.69
|
33,270
|
|
|
4/7/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.74
|
4.69
|
21,630
|
|
|
4/6/2016
|
-0.20 / -1.68%
|
11.60
|
11.90
|
11.50
|
11.70
|
11.64
|
4.69
|
28,770
|
|
|
4/5/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.65
|
4.77
|
22,140
|
|
|
4/4/2016
|
+0.30 / +2.59%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.86
|
4.77
|
47,990
|
|
|