|
|
Closing price on 3/29/2022
|
|
| Open |
21.80 |
| High |
23.30 |
| Low |
21.80 |
| Volume |
1,140,100 |
| Split-adjusted Price |
17.65 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+1.50 / +6.88%
|
21.80
|
23.30
|
21.80
|
23.30
|
22.78
|
17.65
|
1,140,100
|
|
|
3/28/2022
|
-0.55 / -2.46%
|
22.30
|
22.30
|
21.50
|
21.80
|
21.92
|
16.52
|
845,100
|
|
|
3/25/2022
|
+0.05 / +0.22%
|
22.30
|
22.40
|
21.75
|
22.35
|
22.03
|
16.93
|
1,070,300
|
|
|
3/24/2022
|
+0.40 / +1.83%
|
21.90
|
22.70
|
21.30
|
22.30
|
22.30
|
16.89
|
874,500
|
|
|
3/23/2022
|
+0.70 / +3.30%
|
21.20
|
22.30
|
21.20
|
21.90
|
21.82
|
16.59
|
2,221,300
|
|
|
3/22/2022
|
+1.10 / +5.47%
|
20.30
|
21.25
|
20.20
|
21.20
|
20.87
|
16.06
|
1,076,400
|
|
|
3/21/2022
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.75
|
20.10
|
19.99
|
15.23
|
535,900
|
|
|
3/18/2022
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.75
|
20.00
|
20.01
|
15.15
|
568,300
|
|
|
3/17/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.00
|
20.30
|
20.25
|
15.38
|
267,400
|
|
|
3/16/2022
|
-0.20 / -0.98%
|
20.95
|
20.95
|
20.20
|
20.30
|
20.42
|
15.38
|
327,700
|
|
|
3/15/2022
|
+0.50 / +2.50%
|
20.20
|
20.75
|
19.80
|
20.50
|
20.32
|
15.53
|
364,900
|
|
|
3/14/2022
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.10
|
20.00
|
19.47
|
15.15
|
300,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|