|
Closing price on 2/10/2023
|
|
| Open |
7.68 |
| High |
7.84 |
| Low |
7.59 |
| Volume |
41,600 |
| Split-adjusted Price |
5.81 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2023
|
-0.03 / -0.39%
|
7.68
|
7.84
|
7.59
|
7.67
|
7.62
|
5.81
|
41,600
|
|
|
2/9/2023
|
0.00 / 0.00%
|
7.52
|
8.00
|
7.52
|
7.70
|
7.67
|
5.83
|
17,500
|
|
|
2/8/2023
|
-0.08 / -1.03%
|
7.76
|
7.88
|
7.60
|
7.70
|
7.69
|
5.83
|
48,600
|
|
|
2/7/2023
|
-0.15 / -1.89%
|
7.89
|
7.89
|
7.51
|
7.78
|
7.75
|
5.89
|
116,400
|
|
|
2/6/2023
|
0.00 / 0.00%
|
7.93
|
7.97
|
7.40
|
7.93
|
7.88
|
6.01
|
68,000
|
|
|
2/3/2023
|
+0.03 / +0.38%
|
7.91
|
8.10
|
7.88
|
7.93
|
7.93
|
6.01
|
97,200
|
|
|
2/2/2023
|
-0.20 / -2.47%
|
8.10
|
8.14
|
7.86
|
7.90
|
7.97
|
5.98
|
140,500
|
|
|
2/1/2023
|
-0.26 / -3.11%
|
8.46
|
8.46
|
8.10
|
8.10
|
8.28
|
6.14
|
209,000
|
|
|
1/31/2023
|
-0.10 / -1.18%
|
8.46
|
8.50
|
8.19
|
8.36
|
8.31
|
6.33
|
205,800
|
|
|
1/30/2023
|
-0.08 / -0.94%
|
8.53
|
8.59
|
8.40
|
8.46
|
8.51
|
6.41
|
177,000
|
|
|
1/27/2023
|
+0.16 / +1.91%
|
8.41
|
8.70
|
8.38
|
8.54
|
8.49
|
6.47
|
116,600
|
|
|
1/19/2023
|
-0.01 / -0.12%
|
8.43
|
8.43
|
8.27
|
8.38
|
8.31
|
6.35
|
99,300
|
|
|
1/18/2023
|
+0.04 / +0.48%
|
8.36
|
8.39
|
8.30
|
8.39
|
8.33
|
6.36
|
146,700
|
|
|
1/17/2023
|
+0.12 / +1.46%
|
8.23
|
8.35
|
8.23
|
8.35
|
8.29
|
6.33
|
200,500
|
|
|
1/16/2023
|
+0.02 / +0.24%
|
7.96
|
8.35
|
7.96
|
8.23
|
8.25
|
6.23
|
112,800
|
|
|
1/13/2023
|
-0.04 / -0.48%
|
8.26
|
8.48
|
8.20
|
8.21
|
8.27
|
6.22
|
156,700
|
|
|
1/12/2023
|
+0.04 / +0.49%
|
8.48
|
8.48
|
8.18
|
8.25
|
8.22
|
6.25
|
91,800
|
|
|
1/11/2023
|
-0.29 / -3.41%
|
8.41
|
8.70
|
8.21
|
8.21
|
8.43
|
6.22
|
179,300
|
|
|
1/10/2023
|
+0.27 / +3.28%
|
8.43
|
8.60
|
8.03
|
8.50
|
8.36
|
6.44
|
298,600
|
|
|
1/9/2023
|
-0.18 / -2.14%
|
8.55
|
8.60
|
8.22
|
8.23
|
8.30
|
6.23
|
181,300
|
|
|
1/6/2023
|
-0.22 / -2.55%
|
8.60
|
8.75
|
8.11
|
8.41
|
8.42
|
6.37
|
378,200
|
|
|
1/5/2023
|
+0.56 / +6.94%
|
8.63
|
8.63
|
8.55
|
8.63
|
8.63
|
6.54
|
576,000
|
|
|
1/4/2023
|
+0.52 / +6.89%
|
7.56
|
8.07
|
7.56
|
8.07
|
7.86
|
6.11
|
286,100
|
|
|
1/3/2023
|
+0.19 / +2.58%
|
7.38
|
7.55
|
7.38
|
7.55
|
7.50
|
5.72
|
273,300
|
|
|
12/30/2022
|
+0.01 / +0.14%
|
7.48
|
7.48
|
7.30
|
7.36
|
7.40
|
5.58
|
156,000
|
|
|
12/29/2022
|
0.00 / 0.00%
|
7.35
|
7.45
|
7.21
|
7.35
|
7.34
|
5.57
|
75,300
|
|
|
12/28/2022
|
+0.05 / +0.68%
|
7.30
|
7.36
|
7.06
|
7.35
|
7.26
|
5.57
|
34,300
|
|
|
12/27/2022
|
+0.10 / +1.39%
|
7.10
|
7.45
|
7.00
|
7.30
|
7.34
|
5.53
|
42,200
|
|
|
12/26/2022
|
-0.10 / -1.37%
|
7.50
|
7.50
|
7.12
|
7.20
|
7.29
|
5.45
|
136,100
|
|
|
12/23/2022
|
+0.03 / +0.41%
|
7.28
|
7.38
|
7.20
|
7.30
|
7.28
|
5.53
|
32,400
|
|
|