|
|
Closing price on 10/19/2022
|
|
| Open |
9.54 |
| High |
9.64 |
| Low |
9.45 |
| Volume |
49,100 |
| Split-adjusted Price |
7.23 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
+0.04 / +0.42%
|
9.54
|
9.64
|
9.45
|
9.55
|
9.49
|
7.23
|
49,100
|
|
|
10/18/2022
|
+0.09 / +0.96%
|
9.54
|
9.79
|
9.40
|
9.51
|
9.50
|
7.20
|
139,800
|
|
|
10/17/2022
|
+0.11 / +1.18%
|
9.49
|
9.49
|
9.02
|
9.42
|
9.36
|
7.14
|
70,200
|
|
|
10/14/2022
|
+0.01 / +0.11%
|
9.57
|
9.57
|
9.31
|
9.31
|
9.39
|
7.05
|
80,000
|
|
|
10/13/2022
|
-0.03 / -0.32%
|
9.34
|
9.50
|
8.91
|
9.30
|
9.23
|
7.05
|
29,500
|
|
|
10/12/2022
|
+0.30 / +3.32%
|
9.00
|
9.40
|
8.50
|
9.33
|
9.04
|
7.07
|
155,800
|
|
|
10/11/2022
|
-0.67 / -6.91%
|
9.70
|
10.00
|
9.03
|
9.03
|
9.14
|
6.84
|
165,900
|
|
|
10/10/2022
|
+0.07 / +0.73%
|
9.60
|
10.30
|
9.01
|
9.70
|
9.60
|
7.35
|
105,400
|
|
|
10/7/2022
|
-0.72 / -6.96%
|
9.78
|
10.30
|
9.63
|
9.63
|
9.71
|
7.30
|
134,700
|
|
|
10/6/2022
|
-0.75 / -6.76%
|
11.10
|
11.35
|
10.35
|
10.35
|
10.64
|
7.84
|
120,900
|
|
|
10/5/2022
|
+0.10 / +0.91%
|
10.70
|
11.30
|
10.70
|
11.10
|
11.05
|
8.41
|
78,500
|
|
|
10/4/2022
|
0.00 / 0.00%
|
11.35
|
11.35
|
10.70
|
11.00
|
10.93
|
8.33
|
50,200
|
|
|
10/3/2022
|
-0.65 / -5.58%
|
11.85
|
11.85
|
10.90
|
11.00
|
11.17
|
8.33
|
187,400
|
|
|
9/30/2022
|
+0.25 / +2.19%
|
11.50
|
11.70
|
10.70
|
11.65
|
11.14
|
8.83
|
1,362,400
|
|
|
9/29/2022
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.30
|
11.40
|
11.44
|
8.64
|
220,800
|
|
|
9/28/2022
|
-0.80 / -6.56%
|
11.95
|
11.95
|
11.35
|
11.40
|
11.51
|
8.64
|
356,200
|
|
|
9/27/2022
|
-0.05 / -0.41%
|
12.25
|
12.40
|
12.00
|
12.20
|
12.14
|
9.24
|
130,100
|
|
|
9/26/2022
|
-0.45 / -3.54%
|
12.50
|
12.70
|
11.95
|
12.25
|
12.21
|
9.28
|
226,600
|
|
|
9/23/2022
|
+0.80 / +6.72%
|
11.80
|
12.70
|
11.80
|
12.70
|
12.58
|
9.62
|
421,400
|
|
|
9/22/2022
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.72
|
9.02
|
157,600
|
|
|
9/21/2022
|
+0.15 / +1.29%
|
11.40
|
11.85
|
11.40
|
11.80
|
11.72
|
8.94
|
225,500
|
|
|
9/20/2022
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.20
|
11.65
|
11.44
|
8.83
|
109,000
|
|
|
9/19/2022
|
-0.25 / -2.10%
|
11.85
|
11.95
|
11.40
|
11.65
|
11.56
|
8.83
|
240,800
|
|
|
9/16/2022
|
-0.15 / -1.24%
|
12.05
|
12.05
|
11.80
|
11.90
|
11.85
|
9.02
|
200,200
|
|
|
9/15/2022
|
-0.10 / -0.82%
|
12.40
|
12.40
|
11.90
|
12.05
|
12.06
|
9.13
|
159,300
|
|
|
9/14/2022
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
12.15
|
12.10
|
9.20
|
148,000
|
|
|
9/13/2022
|
+0.05 / +0.41%
|
12.10
|
12.40
|
12.00
|
12.15
|
12.16
|
9.20
|
104,600
|
|
|
9/12/2022
|
+0.10 / +0.83%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.21
|
9.17
|
45,400
|
|
|
9/9/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
12.00
|
11.93
|
9.09
|
161,300
|
|
|
9/8/2022
|
-0.60 / -4.76%
|
12.60
|
12.80
|
12.00
|
12.00
|
12.32
|
9.09
|
664,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|