|
Closing price on 4/21/2025
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
21,900 |
| Split-adjusted Price |
6.10 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.03
|
6.10
|
21,900
|
|
|
4/18/2025
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.11
|
6.10
|
21,400
|
|
|
4/17/2025
|
+0.06 / +1.01%
|
6.00
|
6.35
|
5.94
|
6.00
|
6.00
|
6.00
|
28,400
|
|
|
4/16/2025
|
-0.05 / -0.83%
|
5.99
|
6.00
|
5.91
|
5.94
|
5.97
|
5.94
|
32,900
|
|
|
4/15/2025
|
-0.01 / -0.17%
|
6.00
|
6.00
|
5.92
|
5.99
|
5.94
|
5.99
|
24,100
|
|
|
4/14/2025
|
+0.01 / +0.17%
|
5.99
|
6.08
|
5.99
|
6.00
|
5.99
|
6.00
|
5,300
|
|
|
4/11/2025
|
0.00 / 0.00%
|
5.99
|
6.02
|
5.99
|
5.99
|
6.00
|
5.99
|
49,700
|
|
|
4/10/2025
|
+0.39 / +6.96%
|
5.99
|
5.99
|
5.99
|
5.99
|
5.99
|
5.99
|
3,400
|
|
|
4/9/2025
|
-0.34 / -5.72%
|
5.94
|
5.94
|
5.57
|
5.60
|
5.67
|
5.60
|
75,500
|
|
|
4/8/2025
|
-0.44 / -6.90%
|
6.20
|
6.38
|
5.94
|
5.94
|
5.96
|
5.94
|
102,600
|
|
|
4/4/2025
|
-0.12 / -1.85%
|
6.19
|
6.40
|
6.05
|
6.38
|
6.18
|
6.38
|
90,600
|
|
|
4/3/2025
|
-0.11 / -1.66%
|
6.78
|
6.78
|
6.20
|
6.50
|
6.26
|
6.50
|
21,300
|
|
|
4/2/2025
|
-0.19 / -2.79%
|
6.80
|
6.80
|
6.61
|
6.61
|
6.71
|
6.61
|
59,800
|
|
|
4/1/2025
|
+0.05 / +0.74%
|
6.75
|
6.80
|
6.75
|
6.80
|
6.75
|
6.80
|
1,900
|
|
|
3/31/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.71
|
6.75
|
6.74
|
6.75
|
1,001,100
|
|
|
3/28/2025
|
-0.20 / -2.88%
|
6.85
|
6.90
|
6.70
|
6.75
|
6.77
|
6.75
|
23,700
|
|
|
3/27/2025
|
+0.01 / +0.14%
|
6.95
|
6.95
|
6.81
|
6.95
|
6.85
|
6.95
|
18,400
|
|
|
3/26/2025
|
-0.06 / -0.86%
|
7.00
|
7.00
|
6.90
|
6.94
|
6.94
|
6.94
|
35,900
|
|
|
3/25/2025
|
+0.05 / +0.72%
|
7.43
|
7.43
|
6.91
|
7.00
|
6.98
|
7.00
|
30,600
|
|
|
3/24/2025
|
0.00 / 0.00%
|
6.95
|
6.96
|
6.93
|
6.95
|
6.95
|
6.95
|
15,100
|
|
|
3/21/2025
|
+0.05 / +0.72%
|
6.85
|
7.20
|
6.85
|
6.95
|
7.05
|
6.95
|
40,500
|
|
|
3/20/2025
|
-0.13 / -1.85%
|
7.00
|
7.03
|
6.90
|
6.90
|
6.94
|
6.90
|
83,700
|
|
|
3/19/2025
|
-0.26 / -3.57%
|
7.28
|
7.28
|
7.00
|
7.03
|
7.03
|
7.03
|
90,100
|
|
|
3/18/2025
|
-0.21 / -2.80%
|
7.50
|
7.50
|
7.10
|
7.29
|
7.28
|
7.29
|
113,200
|
|
|
3/17/2025
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.51
|
7.50
|
105,500
|
|
|
3/14/2025
|
0.00 / 0.00%
|
7.60
|
7.65
|
7.53
|
7.60
|
7.59
|
7.60
|
61,100
|
|
|
3/13/2025
|
-0.09 / -1.17%
|
7.69
|
7.70
|
7.52
|
7.60
|
7.60
|
7.60
|
139,500
|
|
|
3/12/2025
|
+0.09 / +1.18%
|
7.60
|
7.70
|
7.59
|
7.69
|
7.64
|
7.69
|
27,500
|
|
|
3/11/2025
|
-0.10 / -1.30%
|
7.55
|
7.70
|
7.30
|
7.60
|
7.54
|
7.60
|
129,600
|
|
|
3/10/2025
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.60
|
7.70
|
7.81
|
7.70
|
112,300
|
|
|