|
|
Closing price on 6/17/2022
|
|
| Open |
13.10 |
| High |
13.70 |
| Low |
12.90 |
| Volume |
100,600 |
| Split-adjusted Price |
10.04 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
-0.50 / -3.64%
|
13.10
|
13.70
|
12.90
|
13.25
|
13.14
|
10.04
|
100,600
|
|
|
6/16/2022
|
+0.25 / +1.85%
|
13.55
|
13.90
|
13.50
|
13.75
|
13.71
|
10.42
|
84,800
|
|
|
6/15/2022
|
-0.10 / -0.74%
|
13.60
|
14.00
|
13.40
|
13.50
|
13.60
|
10.23
|
70,600
|
|
|
6/14/2022
|
+0.05 / +0.37%
|
13.30
|
13.85
|
13.30
|
13.60
|
13.64
|
10.30
|
133,700
|
|
|
6/13/2022
|
-0.95 / -6.55%
|
14.00
|
14.30
|
13.55
|
13.55
|
13.76
|
10.27
|
257,600
|
|
|
6/10/2022
|
-0.50 / -3.33%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.83
|
10.98
|
132,200
|
|
|
6/9/2022
|
+0.60 / +4.17%
|
14.70
|
15.40
|
14.70
|
15.00
|
15.20
|
11.36
|
206,800
|
|
|
6/8/2022
|
+0.90 / +6.67%
|
13.55
|
14.40
|
13.55
|
14.40
|
14.19
|
10.91
|
119,500
|
|
|
6/7/2022
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.20
|
13.50
|
13.46
|
10.23
|
112,500
|
|
|
6/6/2022
|
-0.95 / -6.57%
|
13.85
|
14.45
|
13.50
|
13.50
|
13.90
|
10.23
|
248,400
|
|
|
6/3/2022
|
-0.30 / -2.03%
|
14.20
|
14.75
|
14.10
|
14.45
|
14.27
|
10.95
|
87,300
|
|
|
6/2/2022
|
-0.25 / -1.67%
|
14.95
|
15.30
|
14.40
|
14.75
|
14.71
|
11.17
|
131,000
|
|
|
6/1/2022
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.85
|
15.00
|
15.07
|
11.36
|
116,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|