|
|
Closing price on 4/23/2021
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
11.60 |
| Volume |
173,500 |
| Split-adjusted Price |
8.23 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2021
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.60
|
12.50
|
11.95
|
8.23
|
173,500
|
|
|
4/22/2021
|
-0.80 / -6.25%
|
12.55
|
12.60
|
12.00
|
12.00
|
12.35
|
7.91
|
316,900
|
|
|
4/20/2021
|
-0.10 / -0.78%
|
12.90
|
13.30
|
12.60
|
12.80
|
12.73
|
8.43
|
567,650
|
|
|
4/19/2021
|
-0.40 / -3.01%
|
13.50
|
13.50
|
12.70
|
12.90
|
13.00
|
8.50
|
217,700
|
|
|
4/16/2021
|
-0.30 / -2.21%
|
13.30
|
13.40
|
12.80
|
13.30
|
13.08
|
8.76
|
530,800
|
|
|
4/15/2021
|
-0.20 / -1.45%
|
13.60
|
13.80
|
13.35
|
13.60
|
13.57
|
8.96
|
525,400
|
|
|
4/14/2021
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.20
|
13.80
|
13.68
|
9.09
|
229,600
|
|
|
4/13/2021
|
-0.25 / -1.78%
|
14.05
|
14.40
|
13.70
|
13.80
|
14.06
|
9.09
|
357,900
|
|
|
4/12/2021
|
+0.90 / +6.84%
|
13.25
|
14.05
|
13.00
|
14.05
|
13.15
|
9.26
|
1,430,900
|
|
|
4/9/2021
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.15
|
13.20
|
8.66
|
166,300
|
|
|
4/8/2021
|
-0.15 / -1.13%
|
13.20
|
13.30
|
13.00
|
13.15
|
13.10
|
8.66
|
105,800
|
|
|
4/7/2021
|
+0.25 / +1.92%
|
13.20
|
13.55
|
13.10
|
13.30
|
13.38
|
8.76
|
320,300
|
|
|
4/6/2021
|
+0.30 / +2.35%
|
12.75
|
13.30
|
12.75
|
13.05
|
12.75
|
8.60
|
383,800
|
|
|
4/5/2021
|
-0.15 / -1.16%
|
13.00
|
13.00
|
12.60
|
12.75
|
12.81
|
8.40
|
133,800
|
|
|
4/2/2021
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.88
|
8.50
|
133,700
|
|
|
4/1/2021
|
+0.15 / +1.19%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.88
|
8.43
|
124,500
|
|
|
3/31/2021
|
-0.15 / -1.17%
|
12.45
|
12.80
|
12.45
|
12.65
|
12.63
|
8.33
|
67,200
|
|
|
3/30/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.70
|
8.43
|
260,750
|
|
|
3/29/2021
|
+0.45 / +3.64%
|
12.90
|
12.90
|
12.35
|
12.80
|
12.61
|
8.43
|
240,900
|
|
|
3/26/2021
|
-0.65 / -5.00%
|
12.60
|
12.95
|
12.15
|
12.35
|
12.44
|
8.14
|
368,847
|
|
|
3/25/2021
|
+0.05 / +0.39%
|
12.95
|
13.20
|
12.70
|
13.00
|
12.96
|
8.56
|
291,600
|
|
|
3/24/2021
|
-0.25 / -1.89%
|
12.95
|
13.20
|
12.85
|
12.95
|
12.98
|
8.53
|
198,900
|
|
|
3/23/2021
|
-0.30 / -2.22%
|
13.25
|
13.35
|
13.05
|
13.20
|
13.20
|
8.70
|
386,700
|
|
|
3/22/2021
|
-0.05 / -0.37%
|
13.20
|
13.55
|
13.00
|
13.50
|
13.18
|
8.89
|
399,400
|
|
|
3/19/2021
|
-0.10 / -0.73%
|
13.65
|
13.65
|
13.05
|
13.55
|
13.34
|
8.93
|
173,900
|
|
|
3/18/2021
|
+0.70 / +5.41%
|
12.95
|
13.70
|
12.80
|
13.65
|
12.96
|
8.99
|
354,100
|
|
|
3/17/2021
|
-0.25 / -1.89%
|
13.10
|
13.25
|
12.95
|
12.95
|
13.04
|
8.53
|
189,000
|
|
|
3/16/2021
|
-0.15 / -1.12%
|
13.35
|
13.45
|
12.80
|
13.20
|
13.12
|
8.70
|
221,100
|
|
|
3/15/2021
|
-0.30 / -2.20%
|
13.70
|
13.70
|
13.30
|
13.35
|
13.48
|
8.79
|
196,700
|
|
|
3/12/2021
|
+0.25 / +1.87%
|
13.40
|
13.70
|
13.20
|
13.65
|
13.47
|
8.99
|
323,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|