|
Closing price on 7/3/2026
|
|
| Open |
9.30 |
| High |
9.47 |
| Low |
9.30 |
| Volume |
58,700 |
| Split-adjusted Price |
9.40 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2026
|
+0.02 / +0.21%
|
9.30
|
9.47
|
9.30
|
9.40
|
9.43
|
9.40
|
58,700
|
|
|
7/2/2026
|
+0.08 / +0.86%
|
9.40
|
9.40
|
9.30
|
9.38
|
9.32
|
9.38
|
37,100
|
|
|
7/1/2026
|
0.00 / 0.00%
|
9.10
|
9.35
|
8.90
|
9.30
|
9.26
|
9.30
|
32,000
|
|
|
6/30/2026
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2,300
|
|
|
6/29/2026
|
-0.05 / -0.53%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1,200
|
|
|
6/26/2026
|
+0.05 / +0.54%
|
9.30
|
9.35
|
9.20
|
9.35
|
9.29
|
9.35
|
8,900
|
|
|
6/25/2026
|
+0.02 / +0.22%
|
9.28
|
9.50
|
9.28
|
9.30
|
9.32
|
9.30
|
5,500
|
|
|
6/24/2026
|
-0.02 / -0.22%
|
9.20
|
9.28
|
9.06
|
9.28
|
9.15
|
9.28
|
28,600
|
|
|
6/23/2026
|
+0.30 / +3.33%
|
9.05
|
9.35
|
8.97
|
9.30
|
9.25
|
9.30
|
14,900
|
|
|
6/22/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
14,100
|
|
|
6/19/2026
|
-0.17 / -1.85%
|
9.35
|
9.35
|
9.00
|
9.00
|
9.10
|
9.00
|
7,500
|
|
|
6/18/2026
|
-0.10 / -1.08%
|
9.00
|
9.35
|
9.00
|
9.17
|
9.19
|
9.17
|
1,300
|
|
|
6/17/2026
|
-0.03 / -0.32%
|
9.30
|
9.40
|
9.27
|
9.27
|
9.30
|
9.27
|
7,400
|
|
|
6/16/2026
|
-0.15 / -1.59%
|
9.44
|
9.44
|
9.30
|
9.30
|
9.36
|
9.30
|
22,800
|
|
|
6/15/2026
|
+0.12 / +1.29%
|
9.49
|
9.49
|
9.30
|
9.45
|
9.36
|
9.45
|
5,000
|
|
|
6/12/2026
|
-0.13 / -1.37%
|
9.46
|
9.46
|
9.31
|
9.33
|
9.34
|
9.33
|
2,600
|
|
|
6/11/2026
|
-0.01 / -0.11%
|
9.48
|
9.48
|
9.30
|
9.46
|
9.36
|
9.46
|
15,000
|
|
|
6/10/2026
|
-0.03 / -0.32%
|
9.50
|
9.50
|
9.30
|
9.47
|
9.34
|
9.47
|
7,900
|
|
|
6/9/2026
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
6/8/2026
|
0.00 / 0.00%
|
9.32
|
9.50
|
9.11
|
9.50
|
9.27
|
9.50
|
7,700
|
|
|
6/5/2026
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.46
|
9.50
|
2,400
|
|
|
6/4/2026
|
-0.20 / -2.08%
|
9.65
|
9.65
|
9.40
|
9.40
|
9.41
|
9.40
|
5,200
|
|
|
6/3/2026
|
0.00 / 0.00%
|
9.60
|
9.79
|
9.40
|
9.60
|
9.60
|
9.60
|
3,700
|
|
|
6/2/2026
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.32
|
9.60
|
9.41
|
9.60
|
4,200
|
|
|
6/1/2026
|
0.00 / 0.00%
|
9.60
|
9.79
|
9.50
|
9.60
|
9.73
|
9.60
|
19,500
|
|
|
5/29/2026
|
0.00 / 0.00%
|
9.57
|
9.69
|
9.50
|
9.60
|
9.62
|
9.60
|
35,700
|
|
|
5/28/2026
|
+0.12 / +1.27%
|
9.35
|
9.68
|
9.35
|
9.60
|
9.65
|
9.60
|
16,700
|
|
|
5/27/2026
|
+0.10 / +1.07%
|
9.35
|
9.48
|
9.30
|
9.48
|
9.35
|
9.48
|
7,300
|
|
|
5/26/2026
|
+0.03 / +0.32%
|
9.20
|
9.70
|
9.20
|
9.38
|
9.55
|
9.38
|
5,400
|
|
|
5/25/2026
|
-0.05 / -0.53%
|
9.36
|
9.36
|
9.35
|
9.35
|
9.36
|
9.35
|
2,800
|
|
|