|
Closing price on 9/17/2015
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.90 |
| Volume |
5,000 |
| Split-adjusted Price |
5.39 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2015
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.00
|
5.39
|
5,000
|
|
|
9/16/2015
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.03
|
5.36
|
3,490
|
|
|
9/15/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.06
|
5.39
|
18,530
|
|
|
9/14/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.90
|
15.10
|
15.03
|
5.39
|
41,120
|
|
|
9/11/2015
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.14
|
5.39
|
24,510
|
|
|
9/10/2015
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.44
|
5.46
|
28,700
|
|
|
9/9/2015
|
+0.40 / +2.65%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.52
|
5.53
|
84,840
|
|
|
9/8/2015
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.00
|
5.39
|
34,340
|
|
|
9/7/2015
|
+0.20 / +1.37%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.73
|
5.28
|
74,700
|
|
|
9/4/2015
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.40
|
14.60
|
14.49
|
5.21
|
17,800
|
|
|
9/3/2015
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.62
|
5.21
|
12,240
|
|
|
9/1/2015
|
+0.60 / +4.17%
|
14.40
|
15.30
|
14.40
|
15.00
|
14.90
|
5.36
|
37,590
|
|
|
8/31/2015
|
+0.30 / +2.13%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.29
|
5.14
|
6,510
|
|
|
8/28/2015
|
-0.30 / -2.08%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.07
|
5.03
|
39,010
|
|
|
8/27/2015
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.26
|
5.14
|
12,550
|
|
|
8/26/2015
|
+0.20 / +1.41%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.27
|
5.14
|
17,590
|
|
|
8/25/2015
|
+0.30 / +2.16%
|
14.00
|
14.40
|
13.90
|
14.20
|
14.05
|
5.07
|
20,350
|
|
|
8/24/2015
|
-0.90 / -6.08%
|
14.50
|
14.70
|
13.80
|
13.90
|
14.12
|
4.96
|
38,250
|
|
|
8/21/2015
|
+0.10 / +0.68%
|
14.30
|
14.80
|
14.00
|
14.80
|
14.12
|
5.28
|
42,480
|
|
|
8/20/2015
|
-0.30 / -2.00%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.62
|
5.25
|
7,800
|
|
|
8/19/2015
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.36
|
100
|
|
|
8/18/2015
|
+1.00 / +6.94%
|
14.50
|
15.40
|
14.40
|
15.40
|
14.69
|
5.50
|
12,590
|
|
|
8/17/2015
|
-0.80 / -5.26%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.56
|
5.14
|
39,320
|
|
|
8/14/2015
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.02
|
5.43
|
28,490
|
|
|
8/13/2015
|
-0.20 / -1.31%
|
15.40
|
15.40
|
14.90
|
15.10
|
15.16
|
5.39
|
31,600
|
|
|
8/12/2015
|
-0.30 / -1.92%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.35
|
5.46
|
28,070
|
|
|
8/11/2015
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.56
|
5.57
|
19,020
|
|
|
8/10/2015
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.68
|
5.60
|
9,250
|
|
|
8/7/2015
|
+0.30 / +1.94%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
5.64
|
23,980
|
|
|
8/6/2015
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.35
|
5.53
|
9,250
|
|
|