|
Closing price on 11/3/2016
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
70,120 |
| Split-adjusted Price |
5.27 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2016
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.60
|
10.95
|
10.82
|
5.27
|
70,120
|
|
|
11/2/2016
|
0.00 / 0.00%
|
10.50
|
11.30
|
10.50
|
11.15
|
10.90
|
5.37
|
118,220
|
|
|
11/1/2016
|
-0.05 / -0.45%
|
10.75
|
11.15
|
10.60
|
11.15
|
10.80
|
5.37
|
280,930
|
|
|
10/31/2016
|
-0.30 / -2.61%
|
11.50
|
11.50
|
10.70
|
11.20
|
10.87
|
5.39
|
549,140
|
|
|
10/28/2016
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.60
|
11.50
|
10.99
|
5.54
|
85,640
|
|
|
10/27/2016
|
-1.40 / -11.29%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.70
|
5.30
|
27,280
|
|
|
10/26/2016
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.35
|
12.40
|
12.40
|
4.97
|
25,000
|
|
|
10/25/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.40
|
5.01
|
55,960
|
|
|
10/24/2016
|
+0.05 / +0.40%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.57
|
5.01
|
86,950
|
|
|
10/21/2016
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.40
|
12.45
|
12.47
|
4.99
|
117,650
|
|
|
10/20/2016
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.20
|
12.40
|
12.35
|
4.97
|
84,930
|
|
|
10/19/2016
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
4.97
|
74,410
|
|
|
10/18/2016
|
+0.05 / +0.40%
|
12.10
|
12.50
|
12.10
|
12.45
|
12.37
|
4.99
|
65,700
|
|
|
10/17/2016
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.40
|
12.40
|
12.44
|
4.97
|
35,210
|
|
|
10/14/2016
|
+0.05 / +0.40%
|
12.30
|
12.50
|
12.30
|
12.45
|
12.40
|
4.99
|
686,770
|
|
|
10/13/2016
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.44
|
4.97
|
186,090
|
|
|
10/12/2016
|
+0.20 / +1.63%
|
12.50
|
12.55
|
12.35
|
12.50
|
12.43
|
5.01
|
260,750
|
|
|
10/11/2016
|
+0.10 / +0.82%
|
12.40
|
12.65
|
12.20
|
12.30
|
12.42
|
4.93
|
26,160
|
|
|
10/10/2016
|
+0.20 / +1.67%
|
12.10
|
12.60
|
12.00
|
12.20
|
12.31
|
4.89
|
24,450
|
|
|
10/7/2016
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.84
|
4.81
|
328,840
|
|
|
10/6/2016
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.50
|
11.80
|
11.79
|
4.73
|
18,490
|
|
|
10/5/2016
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.80
|
12.30
|
11.99
|
4.93
|
17,180
|
|
|
10/4/2016
|
-0.05 / -0.40%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.14
|
4.93
|
20,430
|
|
|
10/3/2016
|
-0.05 / -0.40%
|
12.30
|
12.35
|
12.00
|
12.35
|
12.10
|
4.95
|
148,930
|
|
|
9/30/2016
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.00
|
12.40
|
12.32
|
4.97
|
517,120
|
|
|
9/29/2016
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.05
|
12.50
|
12.26
|
5.01
|
22,600
|
|
|
9/28/2016
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.40
|
4.89
|
171,920
|
|
|
9/27/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.35
|
12.50
|
12.50
|
5.01
|
608,640
|
|
|
9/26/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.45
|
5.01
|
11,570
|
|
|
9/23/2016
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.39
|
5.01
|
178,780
|
|
|