|
|
Closing price on 5/10/2022
|
|
| Open |
15.20 |
| High |
16.25 |
| Low |
15.20 |
| Volume |
485,300 |
| Split-adjusted Price |
11.97 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
-0.50 / -3.07%
|
15.20
|
16.25
|
15.20
|
15.80
|
15.87
|
11.97
|
485,300
|
|
|
5/9/2022
|
-1.20 / -6.86%
|
17.50
|
17.50
|
16.30
|
16.30
|
16.49
|
12.35
|
333,800
|
|
|
5/6/2022
|
-1.00 / -5.41%
|
17.90
|
18.50
|
17.25
|
17.50
|
17.89
|
13.26
|
206,000
|
|
|
5/5/2022
|
-0.30 / -1.60%
|
19.00
|
19.25
|
18.30
|
18.50
|
18.66
|
14.02
|
147,100
|
|
|
5/4/2022
|
-0.20 / -1.05%
|
18.80
|
19.45
|
18.30
|
18.80
|
18.86
|
14.24
|
300,900
|
|
|
4/29/2022
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.50
|
19.00
|
18.86
|
14.39
|
139,600
|
|
|
4/28/2022
|
+0.10 / +0.53%
|
19.00
|
19.30
|
18.80
|
19.00
|
19.00
|
14.39
|
205,800
|
|
|
4/27/2022
|
+0.50 / +2.72%
|
17.75
|
19.30
|
17.75
|
18.90
|
18.69
|
14.32
|
149,500
|
|
|
4/26/2022
|
+0.45 / +2.51%
|
17.20
|
18.40
|
16.70
|
18.40
|
17.31
|
13.94
|
343,000
|
|
|
4/25/2022
|
-1.35 / -6.99%
|
19.50
|
19.50
|
17.95
|
17.95
|
18.47
|
13.60
|
324,200
|
|
|
4/22/2022
|
+0.20 / +1.05%
|
19.10
|
19.80
|
18.00
|
19.30
|
19.06
|
14.62
|
421,200
|
|
|
4/21/2022
|
-1.40 / -6.83%
|
19.10
|
20.00
|
19.10
|
19.10
|
19.16
|
14.47
|
576,300
|
|
|
4/20/2022
|
-1.50 / -6.82%
|
22.00
|
22.00
|
20.50
|
20.50
|
20.60
|
15.53
|
847,700
|
|
|
4/19/2022
|
-0.90 / -3.93%
|
22.70
|
23.00
|
22.00
|
22.00
|
22.46
|
16.67
|
408,000
|
|
|
4/18/2022
|
-0.60 / -2.55%
|
23.30
|
23.50
|
22.00
|
22.90
|
22.63
|
17.35
|
680,200
|
|
|
4/15/2022
|
+0.60 / +2.62%
|
22.90
|
24.10
|
22.60
|
23.50
|
23.53
|
17.80
|
946,200
|
|
|
4/14/2022
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.75
|
22.90
|
22.94
|
17.35
|
365,700
|
|
|
4/13/2022
|
+0.25 / +1.10%
|
22.65
|
23.10
|
22.25
|
22.90
|
22.60
|
17.35
|
420,200
|
|
|
4/12/2022
|
-0.35 / -1.52%
|
23.20
|
23.50
|
22.55
|
22.65
|
22.88
|
17.16
|
385,700
|
|
|
4/8/2022
|
+0.60 / +2.68%
|
22.90
|
23.50
|
22.50
|
23.00
|
22.90
|
17.42
|
584,500
|
|
|
4/7/2022
|
-1.50 / -6.28%
|
23.90
|
24.00
|
22.40
|
22.40
|
23.23
|
16.97
|
1,196,900
|
|
|
4/6/2022
|
-0.50 / -2.05%
|
24.00
|
24.65
|
23.50
|
23.90
|
24.05
|
18.11
|
756,000
|
|
|
4/5/2022
|
0.00 / 0.00%
|
24.50
|
25.25
|
24.25
|
24.40
|
24.58
|
18.48
|
497,600
|
|
|
4/4/2022
|
-0.20 / -0.81%
|
25.00
|
25.00
|
24.20
|
24.40
|
24.53
|
18.48
|
730,000
|
|
|
4/1/2022
|
+1.60 / +6.96%
|
23.00
|
24.60
|
23.00
|
24.60
|
23.94
|
18.64
|
1,616,700
|
|
|
3/31/2022
|
-0.35 / -1.50%
|
23.50
|
23.80
|
22.95
|
23.00
|
23.31
|
17.42
|
548,100
|
|
|
3/30/2022
|
+0.05 / +0.21%
|
23.30
|
24.00
|
22.90
|
23.35
|
23.43
|
17.69
|
1,060,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|