|
Closing price on 7/31/2020
|
|
| Open |
8.95 |
| High |
9.20 |
| Low |
8.95 |
| Volume |
25,200 |
| Split-adjusted Price |
5.39 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2020
|
0.00 / 0.00%
|
8.95
|
9.20
|
8.95
|
9.00
|
9.13
|
5.39
|
25,200
|
|
|
7/30/2020
|
-0.50 / -5.26%
|
8.85
|
9.15
|
8.85
|
9.00
|
8.96
|
5.39
|
800
|
|
|
7/29/2020
|
+0.50 / +5.56%
|
8.80
|
9.50
|
8.37
|
9.50
|
9.15
|
5.69
|
13,330
|
|
|
7/28/2020
|
+0.30 / +3.45%
|
8.13
|
9.30
|
8.13
|
9.00
|
8.82
|
5.39
|
29,240
|
|
|
7/27/2020
|
-0.65 / -6.95%
|
8.81
|
9.35
|
8.70
|
8.70
|
8.72
|
5.21
|
52,280
|
|
|
7/24/2020
|
-0.65 / -6.50%
|
10.00
|
10.00
|
9.30
|
9.35
|
9.31
|
5.60
|
47,040
|
|
|
7/23/2020
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.97
|
5.99
|
6,320
|
|
|
7/22/2020
|
+0.37 / +3.92%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.70
|
5.87
|
4,740
|
|
|
7/21/2020
|
-0.15 / -1.57%
|
10.10
|
10.10
|
9.35
|
9.43
|
9.38
|
5.65
|
3,410
|
|
|
7/20/2020
|
-0.67 / -6.54%
|
10.25
|
10.80
|
9.58
|
9.58
|
9.83
|
5.74
|
10,780
|
|
|
7/17/2020
|
+0.57 / +5.89%
|
10.35
|
10.35
|
9.06
|
10.25
|
10.13
|
6.14
|
21,510
|
|
|
7/16/2020
|
+0.28 / +2.98%
|
9.75
|
9.75
|
9.02
|
9.68
|
9.55
|
5.80
|
5,120
|
|
|
7/15/2020
|
+0.50 / +5.62%
|
8.74
|
9.52
|
8.74
|
9.40
|
9.52
|
5.63
|
67,230
|
|
|
7/14/2020
|
+0.16 / +1.83%
|
8.60
|
9.35
|
8.60
|
8.90
|
9.28
|
5.33
|
98,280
|
|
|
7/13/2020
|
-0.09 / -1.02%
|
8.80
|
9.19
|
8.70
|
8.74
|
8.91
|
5.23
|
1,615,160
|
|
|
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
|
|
|