|
|
Closing price on 11/5/2021
|
|
| Open |
16.85 |
| High |
17.50 |
| Low |
16.40 |
| Volume |
513,100 |
| Split-adjusted Price |
13.03 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+0.75 / +4.56%
|
16.85
|
17.50
|
16.40
|
17.20
|
17.00
|
13.03
|
513,100
|
|
|
11/4/2021
|
+0.75 / +4.78%
|
15.25
|
16.70
|
15.25
|
16.45
|
15.99
|
12.46
|
537,300
|
|
|
11/3/2021
|
-0.25 / -1.57%
|
16.80
|
17.05
|
15.00
|
15.70
|
16.51
|
11.89
|
1,149,700
|
|
|
11/2/2021
|
+1.00 / +6.69%
|
15.15
|
15.95
|
15.00
|
15.95
|
15.73
|
12.08
|
650,400
|
|
|
11/1/2021
|
+0.65 / +4.55%
|
14.30
|
15.20
|
14.20
|
14.95
|
14.64
|
11.33
|
998,400
|
|
|
10/29/2021
|
-0.05 / -0.35%
|
14.35
|
14.80
|
14.00
|
14.30
|
14.32
|
10.83
|
419,400
|
|
|
10/28/2021
|
0.00 / 0.00%
|
14.35
|
14.40
|
13.95
|
14.35
|
14.19
|
10.87
|
574,900
|
|
|
10/27/2021
|
+0.60 / +4.36%
|
13.85
|
14.70
|
13.50
|
14.35
|
14.24
|
10.87
|
865,000
|
|
|
10/26/2021
|
+0.20 / +1.48%
|
13.60
|
13.75
|
13.30
|
13.75
|
13.63
|
10.42
|
536,400
|
|
|
10/25/2021
|
+0.55 / +4.23%
|
13.30
|
13.60
|
13.10
|
13.55
|
13.44
|
10.27
|
791,900
|
|
|
10/22/2021
|
+0.35 / +2.77%
|
12.65
|
13.25
|
12.60
|
13.00
|
12.93
|
9.85
|
589,500
|
|
|
10/21/2021
|
+0.15 / +1.20%
|
12.50
|
12.70
|
12.50
|
12.65
|
12.60
|
9.58
|
318,800
|
|
|
10/20/2021
|
-0.15 / -1.19%
|
12.40
|
12.90
|
12.40
|
12.50
|
12.54
|
9.47
|
265,600
|
|
|
10/19/2021
|
-0.20 / -1.56%
|
12.95
|
12.95
|
12.40
|
12.65
|
12.66
|
9.58
|
256,000
|
|
|
10/18/2021
|
-0.25 / -1.91%
|
13.30
|
13.30
|
12.75
|
12.85
|
12.92
|
9.73
|
338,400
|
|
|
10/15/2021
|
+0.25 / +1.95%
|
13.10
|
13.40
|
12.95
|
13.10
|
13.13
|
9.92
|
431,600
|
|
|
10/14/2021
|
+0.05 / +0.39%
|
12.80
|
13.00
|
12.80
|
12.85
|
12.87
|
9.73
|
170,600
|
|
|
10/13/2021
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.83
|
9.70
|
208,700
|
|
|
10/12/2021
|
-0.25 / -1.90%
|
13.15
|
13.15
|
12.80
|
12.90
|
12.86
|
9.77
|
294,400
|
|
|
10/11/2021
|
+0.05 / +0.38%
|
13.10
|
13.40
|
13.00
|
13.15
|
13.15
|
9.96
|
168,600
|
|
|
10/8/2021
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.80
|
13.10
|
12.92
|
9.92
|
350,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|