|
Closing price on 11/4/2020
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.29 |
| Volume |
65,240 |
| Split-adjusted Price |
5.01 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
+0.06 / +0.72%
|
8.30
|
8.40
|
8.29
|
8.36
|
8.30
|
5.01
|
65,240
|
|
|
11/3/2020
|
+0.10 / +1.22%
|
8.42
|
8.42
|
8.10
|
8.30
|
8.20
|
4.97
|
147,480
|
|
|
11/2/2020
|
0.00 / 0.00%
|
8.15
|
8.47
|
8.15
|
8.20
|
8.18
|
4.91
|
160,490
|
|
|
10/30/2020
|
-0.10 / -1.20%
|
8.20
|
8.78
|
8.20
|
8.20
|
8.24
|
4.91
|
100,250
|
|
|
10/29/2020
|
-0.08 / -0.95%
|
8.24
|
8.30
|
8.20
|
8.30
|
8.23
|
4.97
|
148,170
|
|
|
10/28/2020
|
-0.22 / -2.56%
|
8.41
|
8.50
|
8.35
|
8.38
|
8.43
|
5.02
|
100,530
|
|
|
10/27/2020
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.80
|
5.15
|
125,650
|
|
|
10/26/2020
|
+0.13 / +1.48%
|
8.88
|
9.30
|
8.76
|
8.90
|
9.00
|
5.33
|
186,050
|
|
|
10/23/2020
|
+0.57 / +6.95%
|
8.20
|
8.77
|
8.03
|
8.77
|
8.26
|
5.25
|
458,740
|
|
|
10/22/2020
|
-0.05 / -0.61%
|
8.25
|
8.25
|
8.06
|
8.20
|
8.16
|
4.91
|
214,860
|
|
|
10/21/2020
|
-0.20 / -2.37%
|
8.45
|
8.70
|
8.25
|
8.25
|
8.36
|
4.94
|
157,110
|
|
|
10/20/2020
|
-0.31 / -3.54%
|
8.30
|
8.60
|
8.30
|
8.45
|
8.43
|
5.06
|
148,270
|
|
|
10/19/2020
|
-0.25 / -2.77%
|
8.81
|
9.00
|
8.75
|
8.76
|
8.83
|
5.25
|
77,840
|
|
|
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
|
|
|