|
|
Closing price on 1/13/2022
|
|
| Open |
22.20 |
| High |
22.80 |
| Low |
20.95 |
| Volume |
425,200 |
| Split-adjusted Price |
15.91 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2022
|
-1.50 / -6.67%
|
22.20
|
22.80
|
20.95
|
21.00
|
21.41
|
15.91
|
425,200
|
|
|
1/12/2022
|
-1.00 / -4.26%
|
23.45
|
23.50
|
22.00
|
22.50
|
22.58
|
17.05
|
312,900
|
|
|
1/11/2022
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.00
|
23.50
|
23.55
|
17.80
|
350,200
|
|
|
1/10/2022
|
-1.70 / -6.75%
|
25.20
|
25.20
|
23.45
|
23.50
|
24.21
|
17.80
|
736,500
|
|
|
1/7/2022
|
-0.80 / -3.08%
|
25.50
|
25.90
|
25.00
|
25.20
|
25.31
|
19.09
|
422,700
|
|
|
1/6/2022
|
-0.10 / -0.38%
|
25.60
|
26.20
|
25.60
|
26.00
|
25.98
|
19.70
|
208,000
|
|
|
1/5/2022
|
-0.20 / -0.76%
|
27.00
|
27.00
|
25.90
|
26.10
|
26.35
|
19.77
|
517,000
|
|
|
1/4/2022
|
+1.50 / +6.05%
|
24.80
|
26.30
|
24.60
|
26.30
|
25.68
|
19.92
|
1,039,900
|
|
|
12/31/2021
|
+0.10 / +0.40%
|
24.50
|
24.80
|
24.10
|
24.80
|
24.50
|
18.79
|
155,300
|
|
|
12/30/2021
|
+0.15 / +0.61%
|
24.50
|
25.45
|
24.50
|
24.70
|
24.76
|
18.71
|
137,400
|
|
|
12/29/2021
|
+0.45 / +1.87%
|
24.10
|
24.70
|
24.00
|
24.55
|
24.37
|
18.60
|
266,600
|
|
|
12/28/2021
|
-0.40 / -1.63%
|
24.40
|
24.90
|
24.00
|
24.10
|
24.25
|
18.26
|
305,600
|
|
|
12/27/2021
|
+0.05 / +0.20%
|
24.30
|
24.90
|
24.25
|
24.50
|
24.47
|
18.56
|
142,600
|
|
|
12/24/2021
|
-0.60 / -2.40%
|
25.05
|
25.50
|
24.20
|
24.45
|
24.51
|
18.52
|
318,800
|
|
|
12/23/2021
|
-0.45 / -1.76%
|
25.55
|
25.65
|
24.50
|
25.05
|
24.97
|
18.98
|
345,300
|
|
|
12/22/2021
|
+0.60 / +2.41%
|
25.45
|
25.90
|
25.00
|
25.50
|
25.57
|
19.32
|
367,000
|
|
|
12/21/2021
|
+1.10 / +4.62%
|
23.50
|
25.10
|
23.50
|
24.90
|
24.72
|
18.86
|
384,800
|
|
|
12/20/2021
|
+0.05 / +0.21%
|
23.75
|
23.90
|
23.20
|
23.80
|
23.53
|
18.03
|
337,500
|
|
|
12/17/2021
|
+0.75 / +3.26%
|
23.50
|
24.00
|
23.35
|
23.75
|
23.64
|
17.99
|
285,500
|
|
|
12/16/2021
|
-1.10 / -4.56%
|
24.00
|
24.20
|
23.00
|
23.00
|
23.57
|
17.42
|
558,800
|
|
|
12/15/2021
|
-0.50 / -2.03%
|
25.05
|
25.05
|
24.10
|
24.10
|
24.52
|
18.26
|
319,100
|
|
|
12/14/2021
|
+0.40 / +1.65%
|
24.40
|
25.00
|
24.20
|
24.60
|
24.50
|
18.64
|
283,400
|
|
|
12/13/2021
|
+0.10 / +0.41%
|
24.20
|
24.50
|
23.90
|
24.20
|
24.30
|
18.33
|
363,500
|
|
|
12/10/2021
|
+0.10 / +0.42%
|
24.20
|
25.00
|
24.10
|
24.10
|
24.45
|
18.26
|
545,500
|
|
|
12/9/2021
|
+0.55 / +2.35%
|
23.40
|
24.00
|
23.20
|
24.00
|
23.83
|
18.18
|
331,800
|
|
|
12/8/2021
|
+0.15 / +0.64%
|
23.75
|
23.90
|
23.20
|
23.45
|
23.49
|
17.77
|
287,700
|
|
|
12/7/2021
|
-0.20 / -0.85%
|
23.40
|
24.00
|
22.30
|
23.30
|
22.97
|
17.65
|
943,200
|
|
|
12/6/2021
|
+0.20 / +0.86%
|
23.30
|
24.30
|
23.00
|
23.50
|
23.42
|
17.80
|
458,700
|
|
|
12/3/2021
|
+0.65 / +2.87%
|
24.00
|
24.00
|
23.05
|
23.30
|
23.73
|
17.65
|
718,800
|
|
|
12/2/2021
|
+1.45 / +6.84%
|
21.20
|
22.65
|
20.60
|
22.65
|
21.82
|
17.16
|
835,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|