|
Closing price on 6/6/2016
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.70 |
| Volume |
182,440 |
| Split-adjusted Price |
5.57 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|