|
|
Closing price on 2/26/2021
|
|
| Open |
11.30 |
| High |
12.30 |
| Low |
11.30 |
| Volume |
1,394,400 |
| Split-adjusted Price |
8.10 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2021
|
+0.80 / +6.96%
|
11.30
|
12.30
|
11.30
|
12.30
|
11.50
|
8.10
|
1,394,400
|
|
|
2/25/2021
|
-0.10 / -0.86%
|
11.60
|
11.80
|
11.45
|
11.50
|
11.55
|
7.58
|
172,000
|
|
|
2/24/2021
|
-0.10 / -0.85%
|
11.70
|
12.20
|
11.50
|
11.60
|
11.75
|
7.64
|
254,400
|
|
|
2/23/2021
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.45
|
11.70
|
11.75
|
7.71
|
74,200
|
|
|
2/22/2021
|
+0.75 / +6.82%
|
11.00
|
11.75
|
11.00
|
11.75
|
11.00
|
7.74
|
556,900
|
|
|
2/19/2021
|
+0.35 / +3.29%
|
10.65
|
11.00
|
10.60
|
11.00
|
10.79
|
7.25
|
156,900
|
|
|
2/18/2021
|
-0.30 / -2.74%
|
10.60
|
10.90
|
10.60
|
10.65
|
10.70
|
7.02
|
38,200
|
|
|
2/17/2021
|
+0.65 / +6.31%
|
10.25
|
10.95
|
10.25
|
10.95
|
10.52
|
7.21
|
75,600
|
|
|
2/9/2021
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.98
|
10.30
|
10.12
|
6.79
|
89,100
|
|
|
2/8/2021
|
-0.45 / -4.31%
|
10.35
|
10.60
|
10.00
|
10.00
|
10.26
|
6.59
|
92,200
|
|
|
2/5/2021
|
-0.05 / -0.48%
|
10.40
|
10.60
|
10.40
|
10.45
|
10.48
|
6.88
|
88,000
|
|
|
2/4/2021
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.46
|
6.92
|
126,800
|
|
|
2/3/2021
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.38
|
6.85
|
103,900
|
|
|
2/2/2021
|
-0.15 / -1.43%
|
10.00
|
10.50
|
10.00
|
10.35
|
10.38
|
6.82
|
282,500
|
|
|
2/1/2021
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.00
|
10.50
|
10.62
|
6.92
|
593,900
|
|
|
1/29/2021
|
+0.05 / +0.48%
|
9.90
|
10.90
|
9.80
|
10.50
|
10.45
|
6.92
|
91,900
|
|
|
1/28/2021
|
-0.75 / -6.70%
|
10.50
|
10.70
|
10.45
|
10.45
|
10.45
|
6.88
|
386,900
|
|
|
1/27/2021
|
0.00 / 0.00%
|
11.20
|
11.80
|
10.90
|
11.20
|
11.29
|
7.38
|
716,500
|
|
|
1/26/2021
|
-0.10 / -0.88%
|
11.35
|
11.35
|
10.60
|
11.20
|
10.93
|
7.38
|
812,300
|
|
|
1/25/2021
|
-0.05 / -0.44%
|
11.05
|
11.35
|
11.00
|
11.30
|
11.20
|
7.44
|
104,300
|
|
|
1/22/2021
|
-0.15 / -1.30%
|
11.50
|
11.55
|
11.00
|
11.35
|
11.39
|
7.48
|
103,900
|
|
|
1/21/2021
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.45
|
11.50
|
11.66
|
7.58
|
136,800
|
|
|
1/20/2021
|
+0.10 / +0.88%
|
11.30
|
11.90
|
10.85
|
11.40
|
11.21
|
7.51
|
149,600
|
|
|
1/19/2021
|
-0.30 / -2.59%
|
12.40
|
12.40
|
10.80
|
11.30
|
12.07
|
7.44
|
525,400
|
|
|
1/18/2021
|
-0.10 / -0.85%
|
11.70
|
12.00
|
11.55
|
11.60
|
11.70
|
7.64
|
122,900
|
|
|
1/15/2021
|
+0.35 / +3.08%
|
11.50
|
12.00
|
11.40
|
11.70
|
11.74
|
7.71
|
296,400
|
|
|
1/14/2021
|
-0.45 / -3.81%
|
11.65
|
11.70
|
11.10
|
11.35
|
11.46
|
7.48
|
190,400
|
|
|
1/13/2021
|
-0.05 / -0.42%
|
12.40
|
12.40
|
11.75
|
11.80
|
11.80
|
7.77
|
190,500
|
|
|
1/12/2021
|
+0.75 / +6.76%
|
11.80
|
11.85
|
11.70
|
11.85
|
11.85
|
7.81
|
457,100
|
|
|
1/11/2021
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
10.78
|
7.31
|
409,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|