|
|
Closing price on 10/16/2020
|
|
| Open |
9.11 |
| High |
9.29 |
| Low |
8.91 |
| Volume |
58,380 |
| Split-adjusted Price |
5.40 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2020
|
-0.19 / -2.07%
|
9.11
|
9.29
|
8.91
|
9.01
|
9.06
|
5.40
|
58,380
|
|
|
10/15/2020
|
-0.19 / -2.02%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.28
|
5.51
|
64,330
|
|
|
10/14/2020
|
+0.38 / +4.22%
|
9.17
|
9.45
|
9.17
|
9.39
|
9.37
|
5.62
|
93,960
|
|
|
10/13/2020
|
-0.15 / -1.64%
|
9.11
|
9.22
|
9.00
|
9.01
|
9.06
|
5.40
|
192,780
|
|
|
10/12/2020
|
-0.13 / -1.40%
|
9.29
|
9.29
|
9.16
|
9.16
|
9.22
|
5.49
|
133,480
|
|
|
10/9/2020
|
-0.08 / -0.85%
|
9.33
|
9.38
|
9.20
|
9.29
|
9.30
|
5.56
|
112,000
|
|
|
10/8/2020
|
-0.21 / -2.19%
|
9.50
|
9.56
|
9.20
|
9.37
|
9.35
|
5.61
|
189,030
|
|
|
10/7/2020
|
-0.10 / -1.03%
|
9.68
|
9.68
|
9.50
|
9.58
|
9.57
|
5.74
|
100,900
|
|
|
10/6/2020
|
-0.08 / -0.82%
|
9.76
|
9.80
|
9.60
|
9.68
|
9.67
|
5.80
|
295,050
|
|
|
10/5/2020
|
-0.04 / -0.41%
|
9.80
|
9.85
|
9.64
|
9.76
|
9.78
|
5.85
|
223,760
|
|
|
10/2/2020
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.21
|
9.80
|
9.82
|
5.87
|
123,320
|
|
|
10/1/2020
|
+0.07 / +0.71%
|
9.84
|
9.91
|
9.81
|
9.90
|
9.85
|
5.93
|
208,440
|
|
|
9/30/2020
|
+0.18 / +1.87%
|
9.65
|
9.83
|
9.63
|
9.83
|
9.68
|
5.89
|
242,980
|
|
|
9/29/2020
|
-0.33 / -3.31%
|
9.98
|
9.98
|
9.61
|
9.65
|
9.82
|
5.78
|
162,520
|
|
|
9/28/2020
|
+0.18 / +1.84%
|
9.80
|
10.05
|
9.70
|
9.98
|
9.93
|
5.98
|
219,930
|
|
|
9/25/2020
|
-0.25 / -2.49%
|
10.00
|
10.10
|
9.69
|
9.80
|
9.91
|
5.87
|
165,520
|
|
|
9/24/2020
|
+0.15 / +1.52%
|
9.97
|
10.20
|
9.70
|
10.05
|
10.03
|
6.02
|
276,200
|
|
|
9/23/2020
|
-0.05 / -0.50%
|
9.95
|
9.99
|
9.65
|
9.90
|
9.76
|
5.93
|
135,370
|
|
|
9/22/2020
|
-0.40 / -3.86%
|
10.30
|
10.30
|
9.63
|
9.95
|
10.05
|
5.96
|
195,510
|
|
|
9/21/2020
|
+0.67 / +6.92%
|
9.90
|
10.35
|
9.90
|
10.35
|
10.26
|
6.20
|
378,340
|
|
|
9/18/2020
|
+0.46 / +4.99%
|
9.29
|
9.72
|
9.22
|
9.68
|
9.42
|
5.80
|
259,550
|
|
|
9/17/2020
|
0.00 / 0.00%
|
9.20
|
9.26
|
9.05
|
9.22
|
9.22
|
5.52
|
224,610
|
|
|
9/16/2020
|
-0.18 / -1.91%
|
9.40
|
9.40
|
9.11
|
9.22
|
9.25
|
5.52
|
128,610
|
|
|
9/15/2020
|
+0.38 / +4.21%
|
9.15
|
9.40
|
9.10
|
9.40
|
9.23
|
5.63
|
202,700
|
|
|
9/14/2020
|
+0.32 / +3.68%
|
8.70
|
9.02
|
8.60
|
9.02
|
8.73
|
5.40
|
159,980
|
|
|
9/11/2020
|
+0.04 / +0.46%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.56
|
5.21
|
66,140
|
|
|
9/10/2020
|
-0.01 / -0.12%
|
8.60
|
8.67
|
8.50
|
8.66
|
8.58
|
5.19
|
48,850
|
|
|
9/9/2020
|
-0.03 / -0.34%
|
8.70
|
8.70
|
8.10
|
8.67
|
8.36
|
5.19
|
116,440
|
|
|
9/8/2020
|
+0.09 / +1.05%
|
8.62
|
8.78
|
8.62
|
8.70
|
8.68
|
5.21
|
134,940
|
|
|
9/7/2020
|
-0.19 / -2.16%
|
8.80
|
8.80
|
8.60
|
8.61
|
8.69
|
5.16
|
98,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|