|
Closing price on 7/1/2015
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
5,000 |
| Split-adjusted Price |
14.38 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2015
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.51
|
14.38
|
5,000
|
|
|
6/30/2015
|
+0.40 / +2.61%
|
15.50
|
16.00
|
15.30
|
15.70
|
15.60
|
14.57
|
22,094
|
|
|
6/29/2015
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.10
|
15.30
|
15.21
|
14.19
|
28,600
|
|
|
6/26/2015
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.00
|
14.10
|
35,800
|
|
|
6/25/2015
|
+1.00 / +7.14%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.92
|
400
|
|
|
6/24/2015
|
-0.80 / -5.41%
|
14.80
|
15.00
|
14.00
|
14.00
|
14.85
|
12.99
|
2,100
|
|
|
6/23/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.73
|
1,000
|
|
|
6/22/2015
|
+1.30 / +9.63%
|
12.30
|
14.80
|
12.30
|
14.80
|
13.99
|
13.73
|
1,800
|
|
|
6/19/2015
|
+1.00 / +8.00%
|
13.50
|
13.50
|
12.50
|
13.50
|
13.36
|
12.52
|
1,400
|
|
|
6/18/2015
|
+1.10 / +9.65%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.60
|
216
|
|
|
6/17/2015
|
+1.00 / +9.62%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.58
|
100
|
|
|
6/16/2015
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.65
|
300
|
|
|
6/15/2015
|
+0.80 / +9.20%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.81
|
418,624
|
|
|
6/12/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.07
|
0
|
|
|
6/11/2015
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.07
|
300
|
|
|
6/10/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.63
|
0
|
|
|
6/9/2015
|
-0.90 / -8.82%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.63
|
370
|
|
|
6/8/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
0
|
|
|
6/5/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
0
|
|
|
6/4/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
0
|
|
|
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
|
|
|