|
|
Closing price on 2/15/2022
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.60 |
| Volume |
169,900 |
| Split-adjusted Price |
16.59 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
21.90
|
21.77
|
16.59
|
169,900
|
|
|
2/14/2022
|
0.00 / 0.00%
|
21.85
|
22.00
|
21.20
|
21.90
|
21.64
|
16.59
|
330,400
|
|
|
2/11/2022
|
-0.25 / -1.13%
|
22.20
|
22.20
|
21.40
|
21.90
|
21.78
|
16.59
|
228,300
|
|
|
2/10/2022
|
+0.40 / +1.84%
|
21.75
|
22.35
|
21.75
|
22.15
|
22.06
|
16.78
|
333,900
|
|
|
2/9/2022
|
+0.75 / +3.57%
|
20.50
|
21.80
|
20.50
|
21.75
|
21.46
|
16.48
|
220,400
|
|
|
2/8/2022
|
-0.35 / -1.64%
|
21.35
|
21.45
|
21.00
|
21.00
|
21.11
|
15.91
|
67,500
|
|
|
2/7/2022
|
+0.05 / +0.23%
|
21.35
|
22.15
|
21.00
|
21.35
|
21.45
|
16.17
|
63,000
|
|
|
1/28/2022
|
0.00 / 0.00%
|
21.00
|
21.45
|
20.35
|
21.30
|
20.78
|
16.14
|
150,600
|
|
|
1/27/2022
|
0.00 / 0.00%
|
20.10
|
21.40
|
20.00
|
21.30
|
20.62
|
16.14
|
115,600
|
|
|
1/26/2022
|
-0.05 / -0.23%
|
21.40
|
21.55
|
20.50
|
21.30
|
20.84
|
16.14
|
69,700
|
|
|
1/25/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.50
|
21.35
|
21.05
|
16.17
|
48,200
|
|
|
1/24/2022
|
-1.45 / -6.36%
|
23.35
|
23.35
|
21.30
|
21.35
|
21.96
|
16.17
|
147,200
|
|
|
1/21/2022
|
-0.05 / -0.22%
|
23.05
|
23.90
|
22.45
|
22.80
|
23.04
|
17.27
|
237,000
|
|
|
1/20/2022
|
+1.45 / +6.78%
|
22.35
|
22.85
|
21.60
|
22.85
|
22.28
|
17.31
|
179,900
|
|
|
1/19/2022
|
+1.40 / +7.00%
|
19.50
|
21.40
|
19.50
|
21.40
|
20.56
|
16.21
|
196,500
|
|
|
1/18/2022
|
-0.10 / -0.50%
|
20.90
|
20.90
|
19.30
|
20.00
|
19.80
|
15.15
|
198,500
|
|
|
1/17/2022
|
-1.15 / -5.41%
|
21.90
|
21.90
|
20.00
|
20.10
|
20.70
|
15.23
|
221,100
|
|
|
1/14/2022
|
+0.25 / +1.19%
|
20.00
|
22.15
|
19.60
|
21.25
|
20.89
|
16.10
|
222,400
|
|
|
1/13/2022
|
-1.50 / -6.67%
|
22.20
|
22.80
|
20.95
|
21.00
|
21.41
|
15.91
|
425,200
|
|
|
1/12/2022
|
-1.00 / -4.26%
|
23.45
|
23.50
|
22.00
|
22.50
|
22.58
|
17.05
|
312,900
|
|
|
1/11/2022
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.00
|
23.50
|
23.55
|
17.80
|
350,200
|
|
|
1/10/2022
|
-1.70 / -6.75%
|
25.20
|
25.20
|
23.45
|
23.50
|
24.21
|
17.80
|
736,500
|
|
|
1/7/2022
|
-0.80 / -3.08%
|
25.50
|
25.90
|
25.00
|
25.20
|
25.31
|
19.09
|
422,700
|
|
|
1/6/2022
|
-0.10 / -0.38%
|
25.60
|
26.20
|
25.60
|
26.00
|
25.98
|
19.70
|
208,000
|
|
|
1/5/2022
|
-0.20 / -0.76%
|
27.00
|
27.00
|
25.90
|
26.10
|
26.35
|
19.77
|
517,000
|
|
|
1/4/2022
|
+1.50 / +6.05%
|
24.80
|
26.30
|
24.60
|
26.30
|
25.68
|
19.92
|
1,039,900
|
|
|
12/31/2021
|
+0.10 / +0.40%
|
24.50
|
24.80
|
24.10
|
24.80
|
24.50
|
18.79
|
155,300
|
|
|
12/30/2021
|
+0.15 / +0.61%
|
24.50
|
25.45
|
24.50
|
24.70
|
24.76
|
18.71
|
137,400
|
|
|
12/29/2021
|
+0.45 / +1.87%
|
24.10
|
24.70
|
24.00
|
24.55
|
24.37
|
18.60
|
266,600
|
|
|
12/28/2021
|
-0.40 / -1.63%
|
24.40
|
24.90
|
24.00
|
24.10
|
24.25
|
18.26
|
305,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|