|
|
Closing price on 3/11/2022
|
|
| Open |
20.30 |
| High |
20.40 |
| Low |
19.75 |
| Volume |
394,500 |
| Split-adjusted Price |
15.15 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
-0.40 / -1.96%
|
20.30
|
20.40
|
19.75
|
20.00
|
20.09
|
15.15
|
394,500
|
|
|
3/10/2022
|
+0.15 / +0.74%
|
20.70
|
20.70
|
20.00
|
20.40
|
20.29
|
15.45
|
615,000
|
|
|
3/9/2022
|
-0.25 / -1.22%
|
20.50
|
20.60
|
20.10
|
20.25
|
20.34
|
15.34
|
317,600
|
|
|
3/8/2022
|
-0.60 / -2.84%
|
21.10
|
21.10
|
20.45
|
20.50
|
20.75
|
15.53
|
461,000
|
|
|
3/7/2022
|
-0.25 / -1.17%
|
21.35
|
21.35
|
20.95
|
21.10
|
21.13
|
15.98
|
558,800
|
|
|
3/4/2022
|
+0.35 / +1.67%
|
21.20
|
21.45
|
21.10
|
21.35
|
21.31
|
16.17
|
367,400
|
|
|
3/3/2022
|
-0.30 / -1.41%
|
21.15
|
21.30
|
20.60
|
21.00
|
20.85
|
15.91
|
476,800
|
|
|
3/2/2022
|
-0.40 / -1.84%
|
21.70
|
21.70
|
21.15
|
21.30
|
21.24
|
16.14
|
328,600
|
|
|
3/1/2022
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.20
|
21.70
|
21.43
|
16.44
|
353,200
|
|
|
2/28/2022
|
+0.20 / +0.94%
|
21.95
|
21.95
|
21.30
|
21.50
|
21.53
|
16.29
|
242,400
|
|
|
2/25/2022
|
+0.15 / +0.71%
|
21.15
|
21.85
|
21.05
|
21.30
|
21.24
|
16.14
|
365,500
|
|
|
2/24/2022
|
-1.55 / -6.83%
|
22.55
|
22.55
|
21.15
|
21.15
|
21.58
|
16.02
|
1,026,200
|
|
|
2/23/2022
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.40
|
22.70
|
22.67
|
17.20
|
323,800
|
|
|
2/22/2022
|
-0.30 / -1.30%
|
23.00
|
23.20
|
22.00
|
22.70
|
22.55
|
17.20
|
219,000
|
|
|
2/21/2022
|
+0.60 / +2.68%
|
22.40
|
23.25
|
22.15
|
23.00
|
22.80
|
17.42
|
756,800
|
|
|
2/18/2022
|
-0.10 / -0.44%
|
22.40
|
22.45
|
21.90
|
22.40
|
22.10
|
16.97
|
472,400
|
|
|
2/17/2022
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.35
|
22.50
|
22.49
|
17.05
|
167,400
|
|
|
2/16/2022
|
+0.60 / +2.74%
|
21.90
|
22.70
|
21.80
|
22.50
|
22.38
|
17.05
|
523,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|