|
|
Closing price on 10/7/2021
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
12.95 |
| Volume |
333,900 |
| Split-adjusted Price |
9.85 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2021
|
-0.20 / -1.52%
|
13.40
|
13.40
|
12.95
|
13.00
|
13.11
|
9.85
|
333,900
|
|
|
10/6/2021
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.24
|
10.00
|
197,400
|
|
|
10/5/2021
|
+0.20 / +1.54%
|
13.00
|
13.60
|
13.00
|
13.20
|
13.28
|
10.00
|
546,100
|
|
|
10/4/2021
|
+0.10 / +0.78%
|
12.80
|
13.40
|
12.60
|
13.00
|
12.97
|
9.85
|
685,300
|
|
|
10/1/2021
|
-0.25 / -1.90%
|
12.90
|
13.20
|
12.80
|
12.90
|
12.92
|
9.77
|
339,300
|
|
|
9/30/2021
|
-0.25 / -1.87%
|
13.50
|
13.60
|
13.00
|
13.15
|
13.29
|
9.96
|
442,200
|
|
|
9/29/2021
|
+0.85 / +6.77%
|
12.55
|
13.40
|
12.50
|
13.40
|
13.23
|
10.15
|
944,000
|
|
|
9/28/2021
|
+0.15 / +1.21%
|
12.30
|
12.70
|
12.10
|
12.55
|
12.47
|
9.51
|
240,800
|
|
|
9/27/2021
|
+0.05 / +0.40%
|
12.30
|
12.65
|
12.30
|
12.40
|
12.36
|
9.39
|
402,100
|
|
|
9/24/2021
|
-0.65 / -5.00%
|
12.80
|
13.00
|
12.20
|
12.35
|
12.47
|
9.36
|
289,000
|
|
|
9/23/2021
|
-0.40 / -2.99%
|
13.45
|
13.45
|
12.90
|
13.00
|
13.07
|
9.85
|
814,100
|
|
|
9/22/2021
|
+0.15 / +1.13%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.45
|
10.15
|
239,800
|
|
|
9/21/2021
|
+0.85 / +6.85%
|
12.40
|
13.25
|
12.25
|
13.25
|
12.84
|
10.04
|
543,700
|
|
|
9/20/2021
|
+0.10 / +0.81%
|
12.30
|
12.45
|
12.15
|
12.40
|
12.34
|
9.39
|
570,900
|
|
|
9/17/2021
|
+0.05 / +0.41%
|
12.30
|
12.40
|
12.05
|
12.30
|
12.20
|
9.32
|
332,300
|
|
|
9/16/2021
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.05
|
12.25
|
12.34
|
9.28
|
364,900
|
|
|
9/15/2021
|
+0.25 / +2.07%
|
12.20
|
12.45
|
12.15
|
12.35
|
12.30
|
9.36
|
463,900
|
|
|
9/14/2021
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.95
|
12.10
|
12.06
|
9.17
|
425,000
|
|
|
9/13/2021
|
+0.20 / +1.69%
|
11.75
|
12.60
|
11.75
|
12.00
|
12.12
|
9.09
|
450,400
|
|
|
9/10/2021
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.77
|
8.94
|
241,900
|
|
|
9/9/2021
|
+0.20 / +1.74%
|
11.50
|
11.75
|
11.45
|
11.70
|
11.63
|
8.86
|
399,900
|
|
|
9/8/2021
|
-0.45 / -3.77%
|
11.80
|
11.80
|
11.45
|
11.50
|
11.56
|
8.71
|
277,200
|
|
|
9/7/2021
|
-0.30 / -2.45%
|
12.25
|
12.25
|
11.80
|
11.95
|
12.02
|
9.05
|
356,000
|
|
|
9/6/2021
|
+0.30 / +2.51%
|
12.60
|
12.60
|
12.00
|
12.25
|
12.23
|
9.28
|
317,400
|
|
|
9/1/2021
|
+0.70 / +6.22%
|
11.50
|
11.95
|
11.30
|
11.95
|
11.85
|
9.05
|
456,400
|
|
|
8/31/2021
|
+0.05 / +0.39%
|
12.95
|
13.15
|
12.85
|
12.90
|
13.02
|
8.50
|
589,100
|
|
|
8/30/2021
|
+0.50 / +4.05%
|
12.60
|
12.95
|
12.60
|
12.85
|
12.77
|
8.47
|
475,800
|
|
|
8/27/2021
|
+0.15 / +1.23%
|
12.20
|
12.45
|
12.20
|
12.35
|
12.31
|
8.14
|
256,200
|
|
|
8/26/2021
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.25
|
8.04
|
143,400
|
|
|
8/25/2021
|
+0.25 / +2.06%
|
12.20
|
12.45
|
12.10
|
12.40
|
12.20
|
8.17
|
133,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|