|
|
Closing price on 12/6/2022
|
|
| Open |
7.82 |
| High |
8.40 |
| Low |
7.82 |
| Volume |
598,000 |
| Split-adjusted Price |
5.92 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.58 / -6.90%
|
7.82
|
8.40
|
7.82
|
7.82
|
7.85
|
5.92
|
598,000
|
|
|
12/5/2022
|
+0.30 / +3.70%
|
8.37
|
8.65
|
8.30
|
8.40
|
8.38
|
6.36
|
195,700
|
|
|
12/2/2022
|
+0.29 / +3.71%
|
7.81
|
8.20
|
7.81
|
8.10
|
7.99
|
6.14
|
201,700
|
|
|
12/1/2022
|
+0.01 / +0.13%
|
8.00
|
8.30
|
7.80
|
7.81
|
7.97
|
5.92
|
256,100
|
|
|
11/30/2022
|
+0.14 / +1.83%
|
7.88
|
7.96
|
7.50
|
7.80
|
7.70
|
5.91
|
312,900
|
|
|
11/29/2022
|
+0.20 / +2.68%
|
7.60
|
7.77
|
7.46
|
7.66
|
7.60
|
5.80
|
219,000
|
|
|
11/28/2022
|
+0.23 / +3.18%
|
7.24
|
7.50
|
7.24
|
7.46
|
7.42
|
5.65
|
120,100
|
|
|
11/25/2022
|
+0.20 / +2.84%
|
7.05
|
7.30
|
7.04
|
7.23
|
7.11
|
5.48
|
97,200
|
|
|
11/24/2022
|
+0.07 / +1.01%
|
6.72
|
7.11
|
6.60
|
7.03
|
6.93
|
5.33
|
33,600
|
|
|
11/23/2022
|
-0.23 / -3.20%
|
7.18
|
7.34
|
6.95
|
6.96
|
7.03
|
5.27
|
144,100
|
|
|
11/22/2022
|
+0.09 / +1.27%
|
7.00
|
7.45
|
6.90
|
7.19
|
7.24
|
5.45
|
118,800
|
|
|
11/21/2022
|
+0.20 / +2.90%
|
7.24
|
7.38
|
7.00
|
7.10
|
7.11
|
5.38
|
121,900
|
|
|
11/18/2022
|
-0.10 / -1.43%
|
7.07
|
7.08
|
6.60
|
6.90
|
6.94
|
5.23
|
90,800
|
|
|
11/17/2022
|
+0.08 / +1.16%
|
7.08
|
7.20
|
6.97
|
7.00
|
7.08
|
5.30
|
57,100
|
|
|
11/16/2022
|
+0.41 / +6.30%
|
6.06
|
6.96
|
6.06
|
6.92
|
6.34
|
5.24
|
188,300
|
|
|
11/15/2022
|
-0.49 / -7.00%
|
6.52
|
7.00
|
6.51
|
6.51
|
6.51
|
4.93
|
123,300
|
|
|
11/14/2022
|
+0.05 / +0.72%
|
6.50
|
7.00
|
6.47
|
7.00
|
6.60
|
5.30
|
148,600
|
|
|
11/11/2022
|
-0.40 / -5.44%
|
7.72
|
7.72
|
6.95
|
6.95
|
7.33
|
5.27
|
73,600
|
|
|
11/10/2022
|
-0.12 / -1.61%
|
7.21
|
7.65
|
6.95
|
7.35
|
7.14
|
5.57
|
179,000
|
|
|
11/9/2022
|
+0.03 / +0.40%
|
7.60
|
7.60
|
7.00
|
7.47
|
7.48
|
5.66
|
111,400
|
|
|
11/8/2022
|
-0.56 / -7.00%
|
7.44
|
7.99
|
7.44
|
7.44
|
7.47
|
5.64
|
353,000
|
|
|
11/7/2022
|
-0.30 / -3.61%
|
8.22
|
8.43
|
8.00
|
8.00
|
8.09
|
6.06
|
66,800
|
|
|
11/4/2022
|
-0.48 / -5.47%
|
8.31
|
8.79
|
8.20
|
8.30
|
8.29
|
6.29
|
138,000
|
|
|
11/3/2022
|
-0.02 / -0.23%
|
8.79
|
8.87
|
8.20
|
8.78
|
8.51
|
6.65
|
122,100
|
|
|
11/2/2022
|
+0.08 / +0.92%
|
8.79
|
8.96
|
8.57
|
8.80
|
8.85
|
6.67
|
53,100
|
|
|
11/1/2022
|
-0.17 / -1.91%
|
9.30
|
9.30
|
8.55
|
8.72
|
8.75
|
6.61
|
41,400
|
|
|
10/31/2022
|
-0.01 / -0.11%
|
8.32
|
9.50
|
8.32
|
8.89
|
8.89
|
6.73
|
90,800
|
|
|
10/28/2022
|
+0.31 / +3.61%
|
8.86
|
9.10
|
8.70
|
8.90
|
8.95
|
6.74
|
137,600
|
|
|
10/27/2022
|
+0.53 / +6.58%
|
8.53
|
8.59
|
8.27
|
8.59
|
8.52
|
6.51
|
109,100
|
|
|
10/26/2022
|
+0.01 / +0.12%
|
8.58
|
8.58
|
8.00
|
8.06
|
8.06
|
6.11
|
49,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|