|
Closing price on 5/5/2016
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
42,730 |
| Split-adjusted Price |
5.21 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|