|
Closing price on 5/29/2015
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
194,580 |
| Split-adjusted Price |
4.64 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.90
|
13.00
|
13.04
|
4.64
|
194,580
|
|
|
5/28/2015
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
4.64
|
124,360
|
|
|
5/27/2015
|
-0.90 / -6.77%
|
13.30
|
13.30
|
12.40
|
12.40
|
12.59
|
4.43
|
242,260
|
|
|
5/26/2015
|
-0.60 / -4.32%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.57
|
4.75
|
88,270
|
|
|
5/25/2015
|
-1.00 / -6.71%
|
14.50
|
14.50
|
13.90
|
13.90
|
14.10
|
4.96
|
91,290
|
|
|
5/22/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.32
|
0
|
|
|
5/21/2015
|
-0.40 / -2.61%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
5.32
|
430
|
|
|
5/20/2015
|
+0.30 / +2.00%
|
14.50
|
15.30
|
14.50
|
15.30
|
14.90
|
5.46
|
20,080
|
|
|
5/19/2015
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.36
|
10
|
|
|
5/18/2015
|
-1.00 / -6.45%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.60
|
5.18
|
32,600
|
|
|
5/15/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.53
|
0
|
|
|
5/14/2015
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.53
|
1,050
|
|
|
5/13/2015
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.71
|
300
|
|
|
5/12/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.82
|
0
|
|
|
5/11/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.82
|
0
|
|
|
5/8/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.82
|
0
|
|
|
5/7/2015
|
+0.60 / +3.82%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.82
|
80
|
|
|
5/6/2015
|
-1.10 / -6.55%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.78
|
5.60
|
5,640
|
|
|
5/5/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.00
|
2,000
|
|
|
5/4/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.00
|
0
|
|
|
4/27/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.00
|
100
|
|
|
4/24/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.75
|
6.00
|
1,210
|
|
|
4/23/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.81
|
6.00
|
18,920
|
|
|
4/22/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.00
|
2,000
|
|
|
4/21/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.00
|
5,100
|
|
|
4/20/2015
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.00
|
1,000
|
|
|
4/17/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.07
|
80
|
|
|
4/16/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.07
|
2,000
|
|
|
4/15/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.07
|
260
|
|
|
4/14/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.07
|
0
|
|
|