|
Closing price on 7/10/2020
|
|
| Open |
8.75 |
| High |
9.27 |
| Low |
8.75 |
| Volume |
13,890 |
| Split-adjusted Price |
5.29 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2020
|
+0.08 / +0.91%
|
8.75
|
9.27
|
8.75
|
8.83
|
9.14
|
5.29
|
13,890
|
|
|
7/9/2020
|
-0.55 / -5.91%
|
9.30
|
9.30
|
8.74
|
8.75
|
8.92
|
5.24
|
9,080
|
|
|
7/8/2020
|
+0.60 / +6.90%
|
9.00
|
9.30
|
8.53
|
9.30
|
9.26
|
5.57
|
68,010
|
|
|
7/7/2020
|
+0.50 / +6.10%
|
8.25
|
8.77
|
8.20
|
8.70
|
8.64
|
5.21
|
55,440
|
|
|
7/6/2020
|
-0.10 / -1.20%
|
8.27
|
8.63
|
8.20
|
8.20
|
8.31
|
4.91
|
50,170
|
|
|
7/3/2020
|
-0.58 / -6.53%
|
9.24
|
9.24
|
8.26
|
8.30
|
8.46
|
4.97
|
44,570
|
|
|
7/2/2020
|
-0.66 / -6.92%
|
8.91
|
9.00
|
8.88
|
8.88
|
8.89
|
5.32
|
84,100
|
|
|
7/1/2020
|
-0.71 / -6.93%
|
9.60
|
9.60
|
9.54
|
9.54
|
9.56
|
5.71
|
57,090
|
|
|
6/30/2020
|
-0.75 / -6.82%
|
10.25
|
11.00
|
10.25
|
10.25
|
10.27
|
6.14
|
26,680
|
|
|
6/29/2020
|
+0.30 / +2.80%
|
11.30
|
11.30
|
10.00
|
11.00
|
10.81
|
6.59
|
23,320
|
|
|
6/26/2020
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.41
|
980
|
|
|
6/25/2020
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
6.29
|
1,690
|
|
|
6/24/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
9.90
|
10.45
|
10.39
|
6.26
|
8,660
|
|
|
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
|
|
|