|
Closing price on 5/26/2014
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.30 |
| Volume |
100 |
| Split-adjusted Price |
7.18 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
-0.80 / -8.79%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.18
|
100
|
|
|
5/23/2014
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.87
|
100
|
|
|
5/22/2014
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
3,000
|
|
|
5/21/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
0
|
|
|
5/20/2014
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.65
|
100
|
|
|
5/19/2014
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.73
|
400
|
|
|
5/16/2014
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.99
|
213
|
|
|
5/15/2014
|
-1.50 / -13.64%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.22
|
300
|
|
|
5/14/2014
|
-0.50 / -4.35%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
7.52
|
300
|
|
|
5/13/2014
|
+0.50 / +4.55%
|
12.00
|
12.10
|
11.50
|
11.50
|
11.50
|
7.87
|
6,800
|
|
|
5/12/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.52
|
0
|
|
|
5/9/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.52
|
0
|
|
|
5/8/2014
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.52
|
1,000
|
|
|
5/7/2014
|
-0.70 / -5.74%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
7.87
|
600
|
|
|
5/6/2014
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.34
|
60
|
|
|
5/5/2014
|
-1.10 / -8.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.34
|
100
|
|
|
4/29/2014
|
+1.20 / +9.92%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
9.10
|
16,700
|
|
|
4/28/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.28
|
2,010
|
|
|
4/25/2014
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.28
|
100
|
|
|
4/24/2014
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.89
|
2,100
|
|
|
4/23/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.82
|
0
|
|
|
4/22/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.82
|
0
|
|
|
4/21/2014
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.82
|
1,600
|
|
|
4/18/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.76
|
900
|
|
|
4/17/2014
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.80
|
12.80
|
12.80
|
8.76
|
5,200
|
|
|
4/16/2014
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.76
|
100
|
|
|
4/15/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.17
|
0
|
|
|
4/14/2014
|
+0.40 / +3.08%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
9.17
|
4,123
|
|
|
4/11/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.89
|
0
|
|
|
4/10/2014
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.89
|
1,500
|
|
|