|
Closing price on 9/15/2016
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.60 |
| Volume |
206,020 |
| Split-adjusted Price |
5.05 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2016
|
-0.25 / -1.95%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.75
|
5.05
|
206,020
|
|
|
9/14/2016
|
-0.15 / -1.15%
|
13.00
|
13.00
|
12.80
|
12.85
|
12.85
|
5.15
|
11,280
|
|
|
9/13/2016
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
5.21
|
9,700
|
|
|
9/12/2016
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.79
|
5.13
|
84,820
|
|
|
9/9/2016
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
13.10
|
12.93
|
5.25
|
53,820
|
|
|
9/8/2016
|
+0.40 / +3.15%
|
12.70
|
13.10
|
12.70
|
13.10
|
12.90
|
5.25
|
159,430
|
|
|
9/7/2016
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.60
|
5.09
|
233,120
|
|
|
9/6/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.59
|
5.09
|
24,710
|
|
|
9/5/2016
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.40
|
12.70
|
12.56
|
5.09
|
240,630
|
|
|
9/1/2016
|
-0.30 / -2.34%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.58
|
5.01
|
11,130
|
|
|
8/31/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.62
|
5.13
|
548,160
|
|
|
8/30/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.74
|
5.13
|
45,510
|
|
|
8/29/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.71
|
5.13
|
164,710
|
|
|
8/26/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.74
|
5.13
|
20,100
|
|
|
8/25/2016
|
-0.20 / -1.54%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.90
|
5.13
|
470,160
|
|
|
8/24/2016
|
+0.20 / +1.56%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.77
|
5.21
|
57,330
|
|
|
8/23/2016
|
-0.20 / -1.54%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.78
|
5.13
|
47,650
|
|
|
8/22/2016
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.80
|
13.00
|
13.02
|
5.21
|
245,520
|
|
|
8/19/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.80
|
13.10
|
12.96
|
5.25
|
22,530
|
|
|
8/18/2016
|
+0.10 / +0.77%
|
12.90
|
13.10
|
12.80
|
13.10
|
12.93
|
5.25
|
449,660
|
|
|
8/17/2016
|
0.00 / 0.00%
|
12.70
|
13.20
|
12.70
|
13.00
|
13.03
|
5.21
|
85,270
|
|
|
8/16/2016
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.85
|
5.21
|
75,550
|
|
|
8/15/2016
|
+0.10 / +0.77%
|
12.60
|
13.10
|
12.60
|
13.10
|
12.80
|
5.25
|
270,510
|
|
|
8/12/2016
|
-0.10 / -0.76%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
5.21
|
414,470
|
|
|
8/11/2016
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.15
|
5.25
|
55,600
|
|
|
8/10/2016
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.10
|
13.30
|
13.26
|
5.33
|
137,080
|
|
|
8/9/2016
|
+0.50 / +3.91%
|
12.70
|
13.30
|
12.70
|
13.30
|
12.97
|
5.33
|
177,360
|
|
|
8/8/2016
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.67
|
5.13
|
25,970
|
|
|
8/5/2016
|
+0.10 / +0.78%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.71
|
5.17
|
33,450
|
|
|
8/4/2016
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.72
|
5.13
|
17,290
|
|
|