|
Closing price on 5/28/2020
|
|
| Open |
11.00 |
| High |
11.95 |
| Low |
11.00 |
| Volume |
27,380 |
| Split-adjusted Price |
7.16 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
+0.30 / +2.58%
|
11.00
|
11.95
|
11.00
|
11.95
|
11.58
|
7.16
|
27,380
|
|
|
5/27/2020
|
-0.85 / -6.80%
|
12.40
|
12.50
|
11.65
|
11.65
|
11.68
|
6.98
|
106,960
|
|
|
5/26/2020
|
0.00 / 0.00%
|
12.50
|
13.20
|
12.00
|
12.50
|
12.26
|
7.49
|
5,300
|
|
|
5/25/2020
|
+0.75 / +6.38%
|
12.55
|
12.55
|
11.90
|
12.50
|
12.54
|
7.49
|
29,510
|
|
|
5/22/2020
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.60
|
11.75
|
11.74
|
7.04
|
70,710
|
|
|
5/21/2020
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.86
|
6.59
|
108,410
|
|
|
5/20/2020
|
-0.20 / -1.90%
|
10.05
|
10.30
|
9.77
|
10.30
|
9.79
|
6.17
|
26,770
|
|
|
5/19/2020
|
+0.15 / +1.45%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.43
|
6.29
|
6,040
|
|
|
5/18/2020
|
+0.05 / +0.49%
|
10.20
|
10.40
|
10.20
|
10.35
|
10.29
|
6.20
|
5,540
|
|
|
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
|
|
|