|
|
Closing price on 5/31/2021
|
|
| Open |
11.25 |
| High |
11.25 |
| Low |
10.85 |
| Volume |
120,700 |
| Split-adjusted Price |
7.38 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
-0.05 / -0.44%
|
11.25
|
11.25
|
10.85
|
11.20
|
10.97
|
7.38
|
120,700
|
|
|
5/28/2021
|
+0.05 / +0.45%
|
10.85
|
11.45
|
10.85
|
11.25
|
11.08
|
7.41
|
61,800
|
|
|
5/27/2021
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.60
|
11.20
|
10.84
|
7.38
|
81,800
|
|
|
5/26/2021
|
-0.20 / -1.74%
|
11.50
|
11.50
|
10.80
|
11.30
|
11.18
|
7.44
|
110,900
|
|
|
5/25/2021
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.30
|
11.50
|
11.40
|
7.58
|
121,100
|
|
|
5/24/2021
|
+0.20 / +1.77%
|
11.75
|
11.75
|
11.40
|
11.50
|
11.51
|
7.58
|
58,400
|
|
|
5/21/2021
|
+0.60 / +5.61%
|
10.50
|
11.30
|
10.50
|
11.30
|
10.93
|
7.44
|
138,300
|
|
|
5/20/2021
|
-0.50 / -4.46%
|
11.10
|
11.30
|
10.70
|
10.70
|
10.84
|
7.05
|
142,500
|
|
|
5/19/2021
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.16
|
7.38
|
249,200
|
|
|
5/18/2021
|
-0.50 / -4.17%
|
12.00
|
12.05
|
11.30
|
11.50
|
11.30
|
7.58
|
327,900
|
|
|
5/17/2021
|
+0.05 / +0.42%
|
12.30
|
12.30
|
11.90
|
12.00
|
11.90
|
7.91
|
56,000
|
|
|
5/14/2021
|
-0.25 / -2.05%
|
12.50
|
12.50
|
11.90
|
11.95
|
12.09
|
7.87
|
98,500
|
|
|
5/13/2021
|
-0.25 / -2.01%
|
12.40
|
12.45
|
12.00
|
12.20
|
12.25
|
8.04
|
86,500
|
|
|
5/12/2021
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.30
|
12.45
|
12.36
|
8.20
|
47,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|