|
Closing price on 6/4/2025
|
|
| Open |
7.11 |
| High |
7.27 |
| Low |
7.07 |
| Volume |
121,100 |
| Split-adjusted Price |
7.18 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
+0.07 / +0.98%
|
7.11
|
7.27
|
7.07
|
7.18
|
7.14
|
7.18
|
121,100
|
|
|
6/3/2025
|
+0.06 / +0.85%
|
7.05
|
7.15
|
7.05
|
7.11
|
7.09
|
7.11
|
95,900
|
|
|
6/2/2025
|
+0.02 / +0.28%
|
7.03
|
7.05
|
6.80
|
7.05
|
7.01
|
7.05
|
105,900
|
|
|
5/30/2025
|
-0.07 / -0.99%
|
7.10
|
7.10
|
6.95
|
7.03
|
7.04
|
7.03
|
40,500
|
|
|
5/29/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.08
|
7.10
|
7.09
|
7.10
|
47,300
|
|
|
5/28/2025
|
+0.35 / +5.19%
|
6.78
|
7.15
|
6.78
|
7.10
|
7.02
|
7.10
|
208,500
|
|
|
5/27/2025
|
+0.05 / +0.75%
|
6.70
|
6.75
|
6.70
|
6.75
|
6.73
|
6.75
|
22,700
|
|
|
5/26/2025
|
+0.10 / +1.52%
|
6.64
|
6.70
|
6.60
|
6.70
|
6.66
|
6.70
|
37,100
|
|
|
5/23/2025
|
+0.07 / +1.07%
|
6.55
|
6.60
|
6.55
|
6.60
|
6.55
|
6.60
|
13,600
|
|
|
5/22/2025
|
-0.17 / -2.54%
|
6.60
|
6.60
|
6.53
|
6.53
|
6.56
|
6.53
|
23,300
|
|
|
5/21/2025
|
-0.07 / -1.03%
|
6.77
|
6.77
|
6.62
|
6.70
|
6.73
|
6.70
|
7,000
|
|
|
5/20/2025
|
-0.03 / -0.44%
|
6.60
|
6.79
|
6.60
|
6.77
|
6.66
|
6.77
|
16,800
|
|
|
5/19/2025
|
0.00 / 0.00%
|
6.82
|
6.85
|
6.70
|
6.80
|
6.75
|
6.80
|
53,900
|
|
|
5/16/2025
|
-0.06 / -0.87%
|
6.87
|
6.88
|
6.75
|
6.80
|
6.82
|
6.80
|
18,400
|
|
|
5/15/2025
|
0.00 / 0.00%
|
6.80
|
6.86
|
6.70
|
6.86
|
6.81
|
6.86
|
17,700
|
|
|
5/14/2025
|
0.00 / 0.00%
|
6.86
|
6.90
|
6.80
|
6.86
|
6.82
|
6.86
|
119,500
|
|
|
5/13/2025
|
+0.06 / +0.88%
|
6.82
|
6.86
|
6.80
|
6.86
|
6.81
|
6.86
|
197,600
|
|
|
5/12/2025
|
+0.12 / +1.80%
|
6.63
|
6.80
|
6.63
|
6.80
|
6.75
|
6.80
|
81,800
|
|
|
5/9/2025
|
+0.08 / +1.21%
|
6.52
|
6.68
|
6.52
|
6.68
|
6.61
|
6.68
|
46,100
|
|
|
5/8/2025
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
6.60
|
63,800
|
|
|
5/7/2025
|
-0.02 / -0.31%
|
6.52
|
6.70
|
6.42
|
6.50
|
6.49
|
6.50
|
72,500
|
|
|
5/6/2025
|
-0.29 / -4.26%
|
6.51
|
6.79
|
6.50
|
6.52
|
6.57
|
6.52
|
47,100
|
|
|
5/5/2025
|
+0.13 / +1.95%
|
6.98
|
6.98
|
6.81
|
6.81
|
6.85
|
6.81
|
900
|
|
|
4/29/2025
|
+0.31 / +4.87%
|
6.78
|
6.78
|
6.44
|
6.68
|
6.63
|
6.68
|
43,200
|
|
|
4/28/2025
|
-0.03 / -0.47%
|
6.40
|
6.50
|
6.37
|
6.37
|
6.41
|
6.37
|
30,300
|
|
|
4/25/2025
|
+0.20 / +3.23%
|
6.43
|
6.43
|
6.18
|
6.40
|
6.27
|
6.40
|
73,900
|
|
|
4/24/2025
|
+0.02 / +0.32%
|
6.18
|
6.20
|
6.17
|
6.20
|
6.18
|
6.20
|
22,100
|
|
|
4/23/2025
|
+0.18 / +3.00%
|
6.30
|
6.30
|
6.01
|
6.18
|
6.14
|
6.18
|
7,000
|
|
|
4/22/2025
|
-0.10 / -1.64%
|
6.00
|
6.15
|
5.96
|
6.00
|
6.01
|
6.00
|
74,200
|
|
|
4/21/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.03
|
6.10
|
21,900
|
|
|