|
Closing price on 3/3/2023
|
|
| Open |
7.28 |
| High |
7.44 |
| Low |
7.28 |
| Volume |
97,800 |
| Split-adjusted Price |
5.52 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2023
|
-0.14 / -1.88%
|
7.28
|
7.44
|
7.28
|
7.29
|
7.33
|
5.52
|
97,800
|
|
|
3/2/2023
|
-0.05 / -0.67%
|
7.48
|
7.49
|
7.35
|
7.43
|
7.42
|
5.63
|
99,300
|
|
|
3/1/2023
|
+0.13 / +1.77%
|
7.31
|
7.51
|
7.25
|
7.48
|
7.42
|
5.67
|
77,100
|
|
|
2/28/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.35
|
7.33
|
5.57
|
52,400
|
|
|
2/27/2023
|
-0.22 / -2.91%
|
7.39
|
7.57
|
7.34
|
7.35
|
7.39
|
5.57
|
118,100
|
|
|
2/24/2023
|
-0.13 / -1.69%
|
7.71
|
7.78
|
7.54
|
7.57
|
7.61
|
5.73
|
150,200
|
|
|
2/23/2023
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.45
|
7.70
|
7.68
|
5.83
|
178,200
|
|
|
2/22/2023
|
-0.23 / -2.79%
|
8.16
|
8.22
|
7.96
|
8.00
|
8.08
|
6.06
|
251,200
|
|
|
2/21/2023
|
+0.53 / +6.88%
|
7.80
|
8.23
|
7.60
|
8.23
|
8.06
|
6.23
|
453,500
|
|
|
2/20/2023
|
+0.15 / +1.99%
|
7.70
|
7.70
|
7.56
|
7.70
|
7.63
|
5.83
|
66,500
|
|
|
2/17/2023
|
-0.14 / -1.82%
|
7.69
|
7.80
|
7.52
|
7.55
|
7.57
|
5.72
|
81,800
|
|
|
2/16/2023
|
+0.17 / +2.26%
|
7.54
|
7.75
|
7.52
|
7.69
|
7.62
|
5.83
|
67,400
|
|
|
2/15/2023
|
+0.13 / +1.76%
|
7.40
|
7.60
|
7.21
|
7.52
|
7.49
|
5.70
|
64,300
|
|
|
2/14/2023
|
+0.03 / +0.41%
|
7.45
|
7.45
|
7.30
|
7.39
|
7.35
|
5.60
|
10,900
|
|
|
2/13/2023
|
-0.31 / -4.04%
|
7.60
|
7.99
|
7.25
|
7.36
|
7.43
|
5.58
|
63,800
|
|
|
2/10/2023
|
-0.03 / -0.39%
|
7.68
|
7.84
|
7.59
|
7.67
|
7.62
|
5.81
|
41,600
|
|
|
2/9/2023
|
0.00 / 0.00%
|
7.52
|
8.00
|
7.52
|
7.70
|
7.67
|
5.83
|
17,500
|
|
|
2/8/2023
|
-0.08 / -1.03%
|
7.76
|
7.88
|
7.60
|
7.70
|
7.69
|
5.83
|
48,600
|
|
|
2/7/2023
|
-0.15 / -1.89%
|
7.89
|
7.89
|
7.51
|
7.78
|
7.75
|
5.89
|
116,400
|
|
|
2/6/2023
|
0.00 / 0.00%
|
7.93
|
7.97
|
7.40
|
7.93
|
7.88
|
6.01
|
68,000
|
|
|
2/3/2023
|
+0.03 / +0.38%
|
7.91
|
8.10
|
7.88
|
7.93
|
7.93
|
6.01
|
97,200
|
|
|
2/2/2023
|
-0.20 / -2.47%
|
8.10
|
8.14
|
7.86
|
7.90
|
7.97
|
5.98
|
140,500
|
|
|
2/1/2023
|
-0.26 / -3.11%
|
8.46
|
8.46
|
8.10
|
8.10
|
8.28
|
6.14
|
209,000
|
|
|
1/31/2023
|
-0.10 / -1.18%
|
8.46
|
8.50
|
8.19
|
8.36
|
8.31
|
6.33
|
205,800
|
|
|
1/30/2023
|
-0.08 / -0.94%
|
8.53
|
8.59
|
8.40
|
8.46
|
8.51
|
6.41
|
177,000
|
|
|
1/27/2023
|
+0.16 / +1.91%
|
8.41
|
8.70
|
8.38
|
8.54
|
8.49
|
6.47
|
116,600
|
|
|
1/19/2023
|
-0.01 / -0.12%
|
8.43
|
8.43
|
8.27
|
8.38
|
8.31
|
6.35
|
99,300
|
|
|
1/18/2023
|
+0.04 / +0.48%
|
8.36
|
8.39
|
8.30
|
8.39
|
8.33
|
6.36
|
146,700
|
|
|
1/17/2023
|
+0.12 / +1.46%
|
8.23
|
8.35
|
8.23
|
8.35
|
8.29
|
6.33
|
200,500
|
|
|
1/16/2023
|
+0.02 / +0.24%
|
7.96
|
8.35
|
7.96
|
8.23
|
8.25
|
6.23
|
112,800
|
|
|