|
|
Closing price on 12/4/2020
|
|
| Open |
8.85 |
| High |
9.15 |
| Low |
8.85 |
| Volume |
390,260 |
| Split-adjusted Price |
5.39 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+0.15 / +1.69%
|
8.85
|
9.15
|
8.85
|
9.00
|
8.97
|
5.39
|
390,260
|
|
|
12/3/2020
|
+0.45 / +5.36%
|
8.40
|
8.85
|
8.40
|
8.85
|
8.61
|
5.30
|
261,230
|
|
|
12/2/2020
|
-0.08 / -0.94%
|
8.50
|
8.51
|
8.39
|
8.40
|
8.41
|
5.03
|
81,360
|
|
|
12/1/2020
|
-0.02 / -0.24%
|
8.40
|
8.58
|
8.35
|
8.48
|
8.41
|
5.08
|
139,770
|
|
|
11/30/2020
|
-0.09 / -1.05%
|
8.59
|
8.59
|
8.45
|
8.50
|
8.50
|
5.09
|
129,190
|
|
|
11/27/2020
|
-0.01 / -0.12%
|
8.60
|
8.60
|
8.45
|
8.59
|
8.52
|
5.14
|
83,200
|
|
|
11/26/2020
|
+0.25 / +2.99%
|
8.29
|
8.90
|
8.26
|
8.60
|
8.50
|
5.15
|
62,050
|
|
|
11/25/2020
|
-0.05 / -0.60%
|
8.40
|
8.50
|
8.24
|
8.35
|
8.28
|
5.00
|
334,800
|
|
|
11/24/2020
|
-0.25 / -2.89%
|
8.69
|
8.69
|
8.39
|
8.40
|
8.50
|
5.03
|
253,070
|
|
|
11/23/2020
|
-0.05 / -0.57%
|
8.70
|
8.80
|
8.62
|
8.65
|
8.67
|
5.18
|
90,640
|
|
|
11/20/2020
|
-0.04 / -0.46%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.62
|
5.21
|
130,410
|
|
|
11/19/2020
|
0.00 / 0.00%
|
8.74
|
8.75
|
8.64
|
8.74
|
8.70
|
5.23
|
88,250
|
|
|
11/18/2020
|
-0.08 / -0.91%
|
8.89
|
8.89
|
8.68
|
8.74
|
8.72
|
5.23
|
81,220
|
|
|
11/17/2020
|
+0.24 / +2.80%
|
8.56
|
8.95
|
8.56
|
8.82
|
8.81
|
5.28
|
197,410
|
|
|
11/16/2020
|
+0.25 / +3.00%
|
8.33
|
8.60
|
8.25
|
8.58
|
8.43
|
5.14
|
144,260
|
|
|
11/13/2020
|
-0.05 / -0.60%
|
8.48
|
8.48
|
8.30
|
8.33
|
8.33
|
4.99
|
59,660
|
|
|
11/12/2020
|
+0.01 / +0.12%
|
8.31
|
8.45
|
8.31
|
8.38
|
8.36
|
5.02
|
55,230
|
|
|
11/11/2020
|
+0.02 / +0.24%
|
8.30
|
8.39
|
8.30
|
8.37
|
8.35
|
5.01
|
44,230
|
|
|
11/10/2020
|
-0.07 / -0.83%
|
8.40
|
8.44
|
8.35
|
8.35
|
8.39
|
5.00
|
104,730
|
|
|
11/9/2020
|
+0.12 / +1.45%
|
8.30
|
8.42
|
8.20
|
8.42
|
8.28
|
5.04
|
62,000
|
|
|
11/6/2020
|
+0.05 / +0.61%
|
8.34
|
8.36
|
8.24
|
8.30
|
8.26
|
4.97
|
26,890
|
|
|
11/5/2020
|
-0.11 / -1.32%
|
8.37
|
8.37
|
8.25
|
8.25
|
8.28
|
4.94
|
61,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|