|
|
Closing price on 7/9/2021
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
29,300 |
| Split-adjusted Price |
6.98 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2021
|
+0.05 / +0.47%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.51
|
6.98
|
29,300
|
|
|
7/8/2021
|
-0.20 / -1.86%
|
11.20
|
11.20
|
10.50
|
10.55
|
10.58
|
6.95
|
31,600
|
|
|
7/7/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.40
|
10.75
|
10.57
|
7.08
|
68,400
|
|
|
7/6/2021
|
-0.15 / -1.36%
|
11.00
|
11.40
|
10.85
|
10.85
|
10.92
|
7.15
|
28,200
|
|
|
7/5/2021
|
-0.20 / -1.79%
|
11.10
|
11.10
|
10.50
|
11.00
|
10.87
|
7.25
|
67,800
|
|
|
7/2/2021
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.15
|
7.38
|
71,900
|
|
|
7/1/2021
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.26
|
7.44
|
101,400
|
|
|
6/30/2021
|
+0.15 / +1.33%
|
11.25
|
11.60
|
11.20
|
11.40
|
11.28
|
7.51
|
51,500
|
|
|
6/29/2021
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.00
|
11.25
|
11.28
|
7.41
|
40,000
|
|
|
6/28/2021
|
-0.15 / -1.29%
|
11.80
|
11.80
|
11.40
|
11.45
|
11.44
|
7.54
|
45,000
|
|
|
6/25/2021
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.45
|
11.60
|
11.52
|
7.64
|
68,400
|
|
|
6/24/2021
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.70
|
7.64
|
67,200
|
|
|
6/23/2021
|
-0.10 / -0.84%
|
11.95
|
11.95
|
11.65
|
11.80
|
11.77
|
7.77
|
86,900
|
|
|
6/22/2021
|
+0.10 / +0.85%
|
11.80
|
11.95
|
11.75
|
11.90
|
11.83
|
7.84
|
139,600
|
|
|
6/21/2021
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.73
|
7.77
|
161,500
|
|
|
6/18/2021
|
+0.10 / +0.86%
|
11.65
|
11.75
|
11.55
|
11.70
|
11.65
|
7.71
|
128,100
|
|
|
6/17/2021
|
-0.15 / -1.28%
|
11.75
|
11.75
|
11.55
|
11.60
|
11.65
|
7.64
|
104,400
|
|
|
6/16/2021
|
+0.25 / +2.17%
|
11.70
|
11.75
|
11.50
|
11.75
|
11.62
|
7.74
|
211,400
|
|
|
6/15/2021
|
+0.25 / +2.22%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.31
|
7.58
|
240,600
|
|
|
6/14/2021
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.00
|
11.25
|
11.13
|
7.41
|
97,500
|
|
|
6/11/2021
|
+0.05 / +0.45%
|
11.40
|
11.40
|
11.10
|
11.25
|
11.21
|
7.41
|
35,400
|
|
|
6/10/2021
|
0.00 / 0.00%
|
11.20
|
11.55
|
10.90
|
11.20
|
11.16
|
7.38
|
127,700
|
|
|
6/9/2021
|
-0.20 / -1.75%
|
11.40
|
11.40
|
10.80
|
11.20
|
11.05
|
7.38
|
38,000
|
|
|
6/8/2021
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.19
|
7.51
|
106,300
|
|
|
6/7/2021
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.48
|
7.58
|
107,600
|
|
|
6/4/2021
|
+0.15 / +1.31%
|
11.45
|
11.70
|
11.45
|
11.60
|
11.58
|
7.64
|
86,200
|
|
|
6/3/2021
|
+0.10 / +0.88%
|
11.35
|
11.45
|
11.35
|
11.45
|
11.42
|
7.54
|
91,100
|
|
|
6/2/2021
|
+0.40 / +3.65%
|
10.90
|
11.35
|
10.80
|
11.35
|
11.00
|
7.48
|
185,100
|
|
|
6/1/2021
|
-0.25 / -2.23%
|
11.20
|
11.20
|
10.95
|
10.95
|
11.01
|
7.21
|
58,700
|
|
|
5/31/2021
|
-0.05 / -0.44%
|
11.25
|
11.25
|
10.85
|
11.20
|
10.97
|
7.38
|
120,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|