|
Closing price on 3/16/2012
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
8,700 |
| Split-adjusted Price |
5.06 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2012
|
-0.70 / -6.54%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.00
|
5.06
|
8,700
|
|
|
3/15/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.41
|
0
|
|
|
3/14/2012
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.41
|
300
|
|
|
3/13/2012
|
+0.20 / +2.00%
|
9.50
|
10.50
|
9.50
|
10.20
|
10.20
|
5.16
|
29,600
|
|
|
3/12/2012
|
+0.10 / +1.01%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
5.06
|
900
|
|
|
3/9/2012
|
+0.30 / +3.13%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
5.01
|
2,100
|
|
|
3/8/2012
|
-0.80 / -7.69%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
4.85
|
1,100
|
|
|
3/7/2012
|
+0.40 / +4.00%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.40
|
5.26
|
7,300
|
|
|
3/6/2012
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.06
|
1,000
|
|
|
3/5/2012
|
+1.10 / +12.22%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.11
|
6,600
|
|
|
3/2/2012
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
4.55
|
2,300
|
|
|
3/1/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.20
|
9.60
|
9.60
|
4.85
|
4,100
|
|
|
2/29/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.00
|
9.60
|
9.60
|
4.85
|
2,600
|
|
|
2/28/2012
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
4.85
|
1,400
|
|
|
2/27/2012
|
+0.20 / +2.06%
|
8.80
|
10.00
|
8.80
|
9.90
|
9.90
|
5.01
|
11,600
|
|
|
2/24/2012
|
+0.50 / +5.43%
|
9.50
|
9.70
|
8.60
|
9.70
|
9.70
|
4.90
|
8,200
|
|
|
2/23/2012
|
+0.40 / +4.55%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
4.65
|
9,500
|
|
|
2/22/2012
|
+0.70 / +8.64%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.80
|
4.45
|
2,700
|
|
|
2/21/2012
|
+0.10 / +1.25%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
4.10
|
10,800
|
|
|
2/20/2012
|
+0.40 / +5.26%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
4.04
|
5,900
|
|
|
2/17/2012
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.20
|
7.60
|
7.60
|
3.84
|
4,000
|
|
|
2/16/2012
|
+0.30 / +4.17%
|
6.90
|
7.80
|
6.90
|
7.50
|
7.50
|
3.79
|
1,800
|
|
|
2/15/2012
|
-0.30 / -4.00%
|
7.10
|
7.50
|
7.10
|
7.20
|
7.20
|
3.64
|
6,400
|
|
|
2/14/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.79
|
0
|
|
|
2/13/2012
|
+0.10 / +1.35%
|
6.80
|
7.50
|
6.80
|
7.50
|
7.50
|
3.79
|
1,400
|
|
|
2/10/2012
|
+0.40 / +5.71%
|
6.60
|
7.40
|
6.60
|
7.40
|
7.40
|
3.74
|
300
|
|
|
2/9/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.54
|
3,200
|
|
|
2/8/2012
|
+0.40 / +6.15%
|
6.20
|
6.90
|
6.20
|
6.90
|
6.90
|
3.49
|
9,100
|
|
|
2/7/2012
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.29
|
100
|
|
|
2/6/2012
|
-0.50 / -6.76%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.49
|
2,600
|
|
|