|
Closing price on 5/15/2020
|
|
| Open |
10.45 |
| High |
10.45 |
| Low |
9.79 |
| Volume |
64,700 |
| Split-adjusted Price |
6.17 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2020
|
+0.53 / +5.42%
|
10.45
|
10.45
|
9.79
|
10.30
|
10.14
|
6.17
|
64,700
|
|
|
5/14/2020
|
+0.63 / +6.89%
|
9.25
|
9.77
|
9.25
|
9.77
|
9.75
|
5.85
|
53,360
|
|
|
5/13/2020
|
+0.59 / +6.90%
|
8.53
|
9.14
|
8.50
|
9.14
|
8.92
|
5.47
|
90,360
|
|
|
5/12/2020
|
-0.30 / -3.39%
|
8.90
|
8.93
|
8.50
|
8.55
|
8.68
|
5.12
|
26,050
|
|
|
5/11/2020
|
-0.25 / -2.75%
|
9.20
|
9.36
|
8.85
|
8.85
|
9.09
|
5.30
|
9,020
|
|
|
5/8/2020
|
+0.34 / +3.88%
|
9.37
|
9.37
|
9.08
|
9.10
|
9.32
|
5.45
|
35,180
|
|
|
5/7/2020
|
+0.57 / +6.96%
|
8.19
|
8.76
|
8.00
|
8.76
|
8.62
|
5.25
|
244,850
|
|
|
5/6/2020
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.19
|
8.16
|
4.90
|
48,040
|
|
|
5/5/2020
|
+0.29 / +3.67%
|
7.70
|
8.20
|
7.70
|
8.19
|
7.96
|
4.90
|
59,030
|
|
|
5/4/2020
|
-0.29 / -3.54%
|
7.90
|
7.90
|
7.81
|
7.90
|
7.85
|
4.73
|
14,780
|
|
|
4/29/2020
|
+0.19 / +2.38%
|
8.00
|
8.20
|
8.00
|
8.19
|
8.05
|
4.90
|
17,270
|
|
|
4/28/2020
|
0.00 / 0.00%
|
7.81
|
8.00
|
7.60
|
8.00
|
7.71
|
4.79
|
4,020
|
|
|
4/27/2020
|
-0.50 / -5.88%
|
8.02
|
8.02
|
7.91
|
8.00
|
7.95
|
4.79
|
33,840
|
|
|
4/24/2020
|
+0.31 / +3.79%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.09
|
2,050
|
|
|
4/23/2020
|
-0.01 / -0.12%
|
8.30
|
8.59
|
8.19
|
8.19
|
8.27
|
4.90
|
9,670
|
|
|
4/22/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.16
|
8.20
|
8.20
|
4.91
|
22,930
|
|
|
4/21/2020
|
-0.10 / -1.20%
|
8.30
|
8.73
|
8.00
|
8.20
|
8.18
|
4.91
|
47,810
|
|
|
4/20/2020
|
+0.10 / +1.22%
|
8.77
|
8.77
|
8.20
|
8.30
|
8.31
|
4.97
|
42,490
|
|
|
4/17/2020
|
+0.53 / +6.91%
|
8.20
|
8.20
|
8.19
|
8.20
|
8.20
|
4.91
|
47,280
|
|
|
4/16/2020
|
+0.50 / +6.97%
|
7.24
|
7.67
|
7.17
|
7.67
|
7.60
|
4.59
|
198,180
|
|
|
4/15/2020
|
+0.17 / +2.43%
|
7.00
|
7.17
|
7.00
|
7.17
|
7.04
|
4.29
|
57,230
|
|
|
4/14/2020
|
+0.15 / +2.19%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.98
|
4.19
|
35,530
|
|
|
4/13/2020
|
+0.05 / +0.74%
|
6.50
|
6.85
|
6.50
|
6.85
|
6.70
|
4.10
|
9,100
|
|
|
4/10/2020
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
4.07
|
14,110
|
|
|
4/9/2020
|
-0.25 / -3.55%
|
7.05
|
7.05
|
6.78
|
6.80
|
6.85
|
4.07
|
4,820
|
|
|
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
|
|
|