|
Closing price on 6/3/2015
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
15,400 |
| Split-adjusted Price |
9.46 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
15,400
|
|
|
6/2/2015
|
+0.90 / +9.68%
|
9.30
|
10.20
|
9.30
|
10.20
|
9.30
|
9.46
|
262,089
|
|
|
6/1/2015
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.63
|
300
|
|
|
5/29/2015
|
-0.50 / -4.95%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.91
|
2,041
|
|
|
5/28/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.37
|
0
|
|
|
5/27/2015
|
-1.00 / -9.01%
|
12.00
|
12.00
|
10.10
|
10.10
|
11.83
|
9.37
|
1,100
|
|
|
5/26/2015
|
-0.40 / -3.48%
|
10.50
|
11.10
|
10.40
|
11.10
|
10.43
|
10.30
|
400
|
|
|
5/25/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.67
|
0
|
|
|
5/22/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.67
|
0
|
|
|
5/21/2015
|
+0.70 / +6.48%
|
11.70
|
11.70
|
11.00
|
11.50
|
11.40
|
10.67
|
3,000
|
|
|
5/20/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.02
|
0
|
|
|
5/19/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.02
|
213,000
|
|
|
5/18/2015
|
-0.60 / -5.26%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.02
|
100
|
|
|
5/15/2015
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.58
|
200
|
|
|
5/14/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.76
|
0
|
|
|
5/13/2015
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.76
|
198,112
|
|
|
5/12/2015
|
+0.40 / +3.77%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.20
|
10.20
|
300
|
|
|
5/11/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.83
|
0
|
|
|
5/8/2015
|
+0.90 / +9.28%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.53
|
9.83
|
1,400
|
|
|
5/7/2015
|
-1.00 / -9.35%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.00
|
300
|
|
|
5/6/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.93
|
0
|
|
|
5/5/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.93
|
0
|
|
|
5/4/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.93
|
0
|
|
|
4/27/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.93
|
0
|
|
|
4/24/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.93
|
100
|
|
|
4/23/2015
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.93
|
2,014
|
|
|
4/22/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.83
|
0
|
|
|
4/21/2015
|
-0.90 / -7.83%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.83
|
500
|
|
|
4/20/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.67
|
0
|
|
|
4/17/2015
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.67
|
100
|
|
|