|
|
Closing price on 5/11/2021
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
61,400 |
| Split-adjusted Price |
8.20 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2021
|
+0.10 / +0.81%
|
12.80
|
12.80
|
12.30
|
12.45
|
12.42
|
8.20
|
61,400
|
|
|
5/10/2021
|
-0.25 / -1.98%
|
12.50
|
12.70
|
12.30
|
12.35
|
12.47
|
8.14
|
167,500
|
|
|
5/7/2021
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.38
|
8.30
|
201,200
|
|
|
5/6/2021
|
+0.10 / +0.80%
|
12.60
|
12.65
|
12.20
|
12.60
|
12.43
|
8.30
|
207,900
|
|
|
5/5/2021
|
+0.50 / +4.17%
|
12.00
|
12.65
|
12.00
|
12.50
|
12.44
|
8.23
|
274,600
|
|
|
5/4/2021
|
-0.40 / -3.23%
|
12.40
|
12.40
|
11.70
|
12.00
|
11.93
|
7.91
|
213,500
|
|
|
4/29/2021
|
0.00 / 0.00%
|
12.30
|
13.00
|
12.30
|
12.40
|
12.40
|
8.17
|
102,200
|
|
|
4/28/2021
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.33
|
8.17
|
39,900
|
|
|
4/27/2021
|
+0.20 / +1.65%
|
12.45
|
12.45
|
11.80
|
12.30
|
12.07
|
8.10
|
77,000
|
|
|
4/26/2021
|
-0.40 / -3.20%
|
12.00
|
12.70
|
12.00
|
12.10
|
12.19
|
7.97
|
82,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|