|
|
Closing price on 2/8/2021
|
|
| Open |
10.35 |
| High |
10.60 |
| Low |
10.00 |
| Volume |
92,200 |
| Split-adjusted Price |
6.59 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/8/2021
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.30
|
10.40
|
10.37
|
6.85
|
281,400
|
|
|
1/7/2021
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.42
|
6.85
|
161,700
|
|
|
1/6/2021
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.58
|
7.05
|
198,200
|
|
|
1/5/2021
|
+0.20 / +1.92%
|
11.05
|
11.05
|
10.35
|
10.60
|
10.40
|
6.98
|
194,900
|
|
|
1/4/2021
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.46
|
6.83
|
436,200
|
|
|
12/31/2020
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.04
|
6.77
|
261,220
|
|
|
12/30/2020
|
+0.70 / +6.80%
|
10.35
|
11.00
|
10.35
|
11.00
|
10.82
|
6.59
|
445,710
|
|
|
12/29/2020
|
-0.15 / -1.44%
|
10.45
|
10.60
|
10.20
|
10.30
|
10.40
|
6.17
|
305,140
|
|
|
12/28/2020
|
-0.05 / -0.48%
|
10.50
|
10.60
|
10.40
|
10.45
|
10.48
|
6.26
|
360,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|