|
Closing price on 7/18/2012
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
6,310 |
| Split-adjusted Price |
2.74 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2012
|
+0.40 / +3.77%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
2.74
|
6,310
|
|
|
7/17/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.64
|
0
|
|
|
7/16/2012
|
-0.40 / -3.64%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.60
|
2.64
|
20,110
|
|
|
7/13/2012
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
2.74
|
8,100
|
|
|
7/12/2012
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
2.74
|
7,920
|
|
|
7/11/2012
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.67
|
60
|
|
|
7/10/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.59
|
5,000
|
|
|
7/9/2012
|
-0.20 / -1.89%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
2.59
|
4,510
|
|
|
7/6/2012
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
2.64
|
1,010
|
|
|
7/5/2012
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.62
|
200
|
|
|
7/4/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.64
|
10,000
|
|
|
7/3/2012
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.64
|
710
|
|
|
7/2/2012
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.69
|
4,740
|
|
|
6/29/2012
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
2.74
|
1,910
|
|
|
6/28/2012
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
2.64
|
3,490
|
|
|
6/27/2012
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.59
|
11,010
|
|
|
6/26/2012
|
-0.20 / -1.90%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
2.57
|
860
|
|
|
6/25/2012
|
-0.10 / -0.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
2.62
|
63,420
|
|
|
6/22/2012
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
2.64
|
35,040
|
|
|
6/21/2012
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
2.67
|
380
|
|
|
6/20/2012
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
2.67
|
2,820
|
|
|
6/19/2012
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.64
|
12,820
|
|
|
6/18/2012
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
2.67
|
10,010
|
|
|
6/15/2012
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
2.64
|
13,340
|
|
|
6/14/2012
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
2.62
|
18,350
|
|
|
6/13/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
2.59
|
2,830
|
|
|
6/12/2012
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.59
|
200
|
|
|
6/11/2012
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
2.62
|
5,510
|
|
|
6/8/2012
|
+0.30 / +2.88%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
2.67
|
20,010
|
|
|
6/7/2012
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.59
|
15,400
|
|
|