|
|
Closing price on 12/7/2021
|
|
| Open |
23.40 |
| High |
24.00 |
| Low |
22.30 |
| Volume |
943,200 |
| Split-adjusted Price |
17.65 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2021
|
-0.20 / -0.85%
|
23.40
|
24.00
|
22.30
|
23.30
|
22.97
|
17.65
|
943,200
|
|
|
12/6/2021
|
+0.20 / +0.86%
|
23.30
|
24.30
|
23.00
|
23.50
|
23.42
|
17.80
|
458,700
|
|
|
12/3/2021
|
+0.65 / +2.87%
|
24.00
|
24.00
|
23.05
|
23.30
|
23.73
|
17.65
|
718,800
|
|
|
12/2/2021
|
+1.45 / +6.84%
|
21.20
|
22.65
|
20.60
|
22.65
|
21.82
|
17.16
|
835,800
|
|
|
12/1/2021
|
-0.20 / -0.93%
|
21.00
|
21.60
|
20.60
|
21.20
|
21.09
|
16.06
|
522,700
|
|
|
11/30/2021
|
+0.15 / +0.71%
|
22.45
|
22.45
|
21.30
|
21.40
|
21.78
|
16.21
|
627,200
|
|
|
11/29/2021
|
+1.35 / +6.78%
|
19.10
|
21.25
|
19.10
|
21.25
|
20.81
|
16.10
|
594,100
|
|
|
11/26/2021
|
+1.20 / +6.42%
|
18.80
|
20.00
|
18.50
|
19.90
|
19.18
|
15.08
|
739,100
|
|
|
11/25/2021
|
+0.35 / +1.91%
|
18.80
|
18.85
|
18.40
|
18.70
|
18.65
|
14.17
|
231,300
|
|
|
11/24/2021
|
+0.05 / +0.27%
|
18.55
|
18.85
|
18.20
|
18.35
|
18.46
|
13.90
|
390,400
|
|
|
11/23/2021
|
+0.60 / +3.39%
|
17.20
|
18.50
|
17.20
|
18.30
|
17.87
|
13.86
|
367,200
|
|
|
11/22/2021
|
-0.90 / -4.84%
|
18.80
|
18.80
|
17.70
|
17.70
|
18.14
|
13.41
|
715,400
|
|
|
11/19/2021
|
-0.40 / -2.11%
|
19.00
|
19.30
|
18.35
|
18.60
|
18.79
|
14.09
|
665,700
|
|
|
11/18/2021
|
+0.35 / +1.88%
|
18.65
|
19.50
|
18.20
|
19.00
|
18.72
|
14.39
|
800,400
|
|
|
11/17/2021
|
0.00 / 0.00%
|
18.65
|
18.65
|
18.00
|
18.65
|
18.40
|
14.13
|
324,700
|
|
|
11/16/2021
|
0.00 / 0.00%
|
18.00
|
18.65
|
18.00
|
18.65
|
18.22
|
14.13
|
898,000
|
|
|
11/15/2021
|
-0.35 / -1.84%
|
19.70
|
19.70
|
18.40
|
18.65
|
18.82
|
14.13
|
542,100
|
|
|
11/12/2021
|
+0.40 / +2.15%
|
18.30
|
19.00
|
18.20
|
19.00
|
18.48
|
14.39
|
330,600
|
|
|
11/11/2021
|
+0.55 / +3.05%
|
18.90
|
18.90
|
18.10
|
18.60
|
18.49
|
14.09
|
423,900
|
|
|
11/10/2021
|
+1.15 / +6.80%
|
17.00
|
18.05
|
17.00
|
18.05
|
17.81
|
13.67
|
826,500
|
|
|
11/9/2021
|
+0.20 / +1.20%
|
16.55
|
17.20
|
16.50
|
16.90
|
16.76
|
12.80
|
434,900
|
|
|
11/8/2021
|
-0.50 / -2.91%
|
17.35
|
17.35
|
16.50
|
16.70
|
16.87
|
12.65
|
797,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|