|
Closing price on 6/27/2016
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
73,190 |
| Split-adjusted Price |
5.21 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2016
|
-0.50 / -3.70%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.03
|
5.21
|
73,190
|
|
|
6/24/2016
|
-0.10 / -0.74%
|
13.60
|
13.60
|
12.70
|
13.50
|
12.95
|
5.41
|
123,480
|
|
|
6/23/2016
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.59
|
5.45
|
78,980
|
|
|
6/22/2016
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.58
|
5.49
|
27,090
|
|
|
6/21/2016
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.59
|
5.49
|
40,700
|
|
|
6/20/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.66
|
5.49
|
28,410
|
|
|
6/17/2016
|
-0.20 / -1.44%
|
13.40
|
13.80
|
13.40
|
13.70
|
13.56
|
5.49
|
47,780
|
|
|
6/16/2016
|
+0.50 / +3.73%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.66
|
5.57
|
51,100
|
|
|
6/15/2016
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.20
|
13.40
|
13.32
|
5.37
|
28,070
|
|
|
6/14/2016
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.33
|
5.33
|
96,540
|
|
|
6/13/2016
|
-0.30 / -2.21%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.45
|
5.33
|
58,740
|
|
|
6/10/2016
|
-0.20 / -1.45%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.61
|
5.45
|
66,420
|
|
|
6/9/2016
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.67
|
5.53
|
55,510
|
|
|
6/8/2016
|
-0.20 / -1.44%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.72
|
5.49
|
145,000
|
|
|
6/7/2016
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.80
|
5.57
|
69,120
|
|
|
6/6/2016
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.80
|
5.57
|
182,440
|
|
|
6/3/2016
|
-0.30 / -2.10%
|
14.10
|
14.30
|
13.90
|
14.00
|
14.03
|
5.61
|
114,290
|
|
|
6/2/2016
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.44
|
5.73
|
125,340
|
|
|
6/1/2016
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.79
|
5.85
|
170,300
|
|
|
5/31/2016
|
+0.80 / +5.80%
|
13.70
|
14.70
|
13.70
|
14.60
|
14.11
|
5.85
|
440,470
|
|
|
5/30/2016
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.86
|
5.53
|
137,980
|
|
|
5/27/2016
|
+0.30 / +2.21%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.84
|
5.57
|
36,500
|
|
|
5/26/2016
|
-0.20 / -1.45%
|
13.90
|
14.20
|
13.60
|
13.60
|
13.85
|
5.45
|
187,990
|
|
|
5/25/2016
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.35
|
5.53
|
187,330
|
|
|
5/24/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.86
|
5.17
|
1,289,330
|
|
|
5/23/2016
|
+0.60 / +4.88%
|
12.50
|
13.00
|
12.30
|
12.90
|
12.62
|
5.17
|
89,720
|
|
|
5/20/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.33
|
4.93
|
21,310
|
|
|
5/19/2016
|
-0.20 / -1.60%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.38
|
4.93
|
48,130
|
|
|
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
|
|
|