|
|
Closing price on 5/31/2022
|
|
| Open |
15.35 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
137,700 |
| Split-adjusted Price |
11.67 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.20 / -1.28%
|
15.35
|
15.60
|
15.00
|
15.40
|
15.34
|
11.67
|
137,700
|
|
|
5/30/2022
|
-0.05 / -0.32%
|
15.50
|
15.75
|
15.30
|
15.60
|
15.57
|
11.82
|
117,600
|
|
|
5/27/2022
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.30
|
15.65
|
15.52
|
11.86
|
141,500
|
|
|
5/26/2022
|
+0.25 / +1.63%
|
15.70
|
15.75
|
15.30
|
15.55
|
15.52
|
11.78
|
167,100
|
|
|
5/25/2022
|
+0.60 / +4.08%
|
14.95
|
15.30
|
14.70
|
15.30
|
15.01
|
11.59
|
249,600
|
|
|
5/24/2022
|
-0.15 / -1.01%
|
14.25
|
14.85
|
14.25
|
14.70
|
14.51
|
11.14
|
130,500
|
|
|
5/23/2022
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.70
|
14.85
|
14.89
|
11.25
|
165,500
|
|
|
5/20/2022
|
+0.20 / +1.37%
|
14.50
|
15.40
|
14.30
|
14.85
|
14.97
|
11.25
|
187,400
|
|
|
5/19/2022
|
+0.05 / +0.34%
|
14.35
|
14.65
|
13.70
|
14.65
|
14.35
|
11.10
|
269,900
|
|
|
5/18/2022
|
+0.10 / +0.69%
|
14.60
|
15.00
|
14.45
|
14.60
|
14.63
|
11.06
|
202,700
|
|
|
5/17/2022
|
+0.70 / +5.07%
|
13.60
|
14.60
|
13.60
|
14.50
|
14.17
|
10.98
|
196,400
|
|
|
5/16/2022
|
+0.10 / +0.73%
|
14.40
|
14.65
|
13.20
|
13.80
|
14.00
|
10.45
|
216,100
|
|
|
5/13/2022
|
-1.00 / -6.80%
|
15.05
|
15.05
|
13.70
|
13.70
|
13.93
|
10.38
|
291,400
|
|
|
5/12/2022
|
-1.10 / -6.96%
|
15.60
|
15.60
|
14.70
|
14.70
|
14.97
|
11.14
|
272,300
|
|
|
5/11/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
15.80
|
15.83
|
11.97
|
128,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|