|
Closing price on 6/23/2020
|
|
| Open |
10.45 |
| High |
10.45 |
| Low |
10.45 |
| Volume |
840,440 |
| Split-adjusted Price |
6.26 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
+0.55 / +5.56%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
6.26
|
840,440
|
|
|
6/22/2020
|
-0.60 / -5.71%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.93
|
100,500
|
|
|
6/19/2020
|
+0.20 / +1.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.53
|
6.29
|
4,800
|
|
|
6/18/2020
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
6.17
|
1,020
|
|
|
6/17/2020
|
+0.60 / +6.25%
|
10.20
|
10.25
|
10.00
|
10.20
|
10.11
|
6.11
|
3,660
|
|
|
6/16/2020
|
-0.65 / -6.34%
|
9.60
|
10.40
|
9.60
|
9.60
|
9.63
|
5.75
|
203,820
|
|
|
6/15/2020
|
0.00 / 0.00%
|
10.25
|
10.60
|
10.00
|
10.25
|
10.37
|
6.14
|
10,990
|
|
|
6/12/2020
|
-0.75 / -6.82%
|
10.90
|
10.90
|
10.25
|
10.25
|
10.28
|
6.14
|
7,100
|
|
|
6/11/2020
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.55
|
11.00
|
10.59
|
6.59
|
43,610
|
|
|
6/10/2020
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.76
|
6.59
|
256,550
|
|
|
6/9/2020
|
-0.80 / -6.96%
|
11.50
|
11.50
|
10.70
|
10.70
|
11.04
|
6.41
|
20,110
|
|
|
6/8/2020
|
-0.15 / -1.29%
|
11.65
|
11.65
|
11.45
|
11.50
|
11.60
|
6.89
|
13,530
|
|
|
6/5/2020
|
+0.15 / +1.30%
|
10.85
|
11.65
|
10.85
|
11.65
|
11.19
|
6.98
|
15,100
|
|
|
6/4/2020
|
+0.20 / +1.77%
|
11.50
|
11.50
|
10.55
|
11.50
|
10.76
|
6.89
|
93,880
|
|
|
6/3/2020
|
-0.60 / -5.04%
|
11.20
|
11.90
|
11.20
|
11.30
|
11.40
|
6.77
|
3,590
|
|
|
6/2/2020
|
+0.50 / +4.39%
|
12.15
|
12.15
|
11.40
|
11.90
|
11.46
|
7.13
|
92,100
|
|
|
6/1/2020
|
+0.05 / +0.44%
|
11.00
|
11.70
|
11.00
|
11.40
|
11.25
|
6.83
|
5,510
|
|
|
5/29/2020
|
-0.60 / -5.02%
|
11.35
|
12.00
|
11.35
|
11.35
|
11.57
|
6.80
|
2,160
|
|
|
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
|
|
|