|
Closing price on 4/8/2020
|
|
| Open |
7.10 |
| High |
7.19 |
| Low |
7.05 |
| Volume |
10,130 |
| Split-adjusted Price |
4.22 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
0.00 / 0.00%
|
7.10
|
7.19
|
7.05
|
7.05
|
7.11
|
4.22
|
10,130
|
|
|
4/7/2020
|
-0.53 / -6.99%
|
7.79
|
7.79
|
7.05
|
7.05
|
7.06
|
4.22
|
105,880
|
|
|
4/6/2020
|
+0.40 / +5.57%
|
6.68
|
7.63
|
6.68
|
7.58
|
6.75
|
4.54
|
24,460
|
|
|
4/3/2020
|
+0.38 / +5.59%
|
6.93
|
7.27
|
6.44
|
7.18
|
6.81
|
4.30
|
2,350
|
|
|
4/1/2020
|
-0.48 / -6.59%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.97
|
4.07
|
13,340
|
|
|
3/31/2020
|
-0.03 / -0.41%
|
6.80
|
7.28
|
6.80
|
7.28
|
6.82
|
4.36
|
44,010
|
|
|
3/30/2020
|
-0.54 / -6.88%
|
7.35
|
7.36
|
7.31
|
7.31
|
7.33
|
4.38
|
57,320
|
|
|
3/27/2020
|
-0.05 / -0.63%
|
7.40
|
7.89
|
7.35
|
7.85
|
7.41
|
4.70
|
35,630
|
|
|
3/26/2020
|
+0.11 / +1.41%
|
7.93
|
7.93
|
7.50
|
7.90
|
7.91
|
4.73
|
1,770
|
|
|
3/25/2020
|
+0.30 / +4.01%
|
7.55
|
7.84
|
7.55
|
7.79
|
7.68
|
4.67
|
1,380
|
|
|
3/24/2020
|
-0.30 / -3.85%
|
7.55
|
7.55
|
7.25
|
7.49
|
7.42
|
4.49
|
19,000
|
|
|
3/23/2020
|
-0.31 / -3.83%
|
7.80
|
7.80
|
7.54
|
7.79
|
7.56
|
4.67
|
78,060
|
|
|
3/20/2020
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
8.10
|
7.93
|
4.85
|
5,800
|
|
|
3/19/2020
|
+0.10 / +1.25%
|
7.44
|
8.10
|
7.44
|
8.10
|
7.58
|
4.85
|
6,600
|
|
|
3/18/2020
|
+0.20 / +2.56%
|
8.20
|
8.20
|
7.80
|
8.00
|
8.05
|
4.79
|
960
|
|
|
3/17/2020
|
-0.20 / -2.50%
|
7.46
|
7.90
|
7.44
|
7.80
|
7.46
|
4.67
|
62,160
|
|
|
3/16/2020
|
+0.08 / +1.01%
|
7.46
|
8.00
|
7.46
|
8.00
|
7.89
|
4.79
|
1,900
|
|
|
3/13/2020
|
+0.10 / +1.28%
|
7.28
|
7.92
|
7.28
|
7.92
|
7.60
|
4.74
|
90
|
|
|
3/12/2020
|
-0.16 / -2.01%
|
7.50
|
7.90
|
7.43
|
7.82
|
7.47
|
4.68
|
32,400
|
|
|
3/11/2020
|
+0.43 / +5.70%
|
7.60
|
8.00
|
7.60
|
7.98
|
7.69
|
4.78
|
11,310
|
|
|
3/10/2020
|
-0.55 / -6.79%
|
7.54
|
8.60
|
7.54
|
7.55
|
7.81
|
4.52
|
40,320
|
|
|
3/9/2020
|
-0.60 / -6.90%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.19
|
4.85
|
39,690
|
|
|
3/6/2020
|
-0.10 / -1.14%
|
8.80
|
8.81
|
8.70
|
8.70
|
8.76
|
5.21
|
10,040
|
|
|
3/5/2020
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.27
|
2,000
|
|
|
3/4/2020
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.39
|
7,160
|
|
|
3/3/2020
|
-0.30 / -3.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.45
|
200
|
|
|
3/2/2020
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
5.63
|
270
|
|
|
2/28/2020
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.20
|
8.92
|
5.51
|
7,620
|
|
|
2/27/2020
|
0.00 / 0.00%
|
9.02
|
9.20
|
9.00
|
9.20
|
9.07
|
5.51
|
9,810
|
|
|
2/26/2020
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.13
|
5.51
|
5,150
|
|
|