|
Closing price on 8/31/2020
|
|
| Open |
8.82 |
| High |
8.97 |
| Low |
8.65 |
| Volume |
41,020 |
| Split-adjusted Price |
5.18 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2020
|
-0.15 / -1.70%
|
8.82
|
8.97
|
8.65
|
8.65
|
8.75
|
5.18
|
41,020
|
|
|
8/28/2020
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.88
|
5.27
|
34,010
|
|
|
8/27/2020
|
-0.05 / -0.56%
|
8.76
|
9.00
|
8.76
|
8.90
|
8.89
|
5.33
|
26,670
|
|
|
8/26/2020
|
-0.02 / -0.22%
|
8.90
|
9.00
|
8.90
|
8.95
|
8.96
|
5.36
|
51,140
|
|
|
8/25/2020
|
-0.01 / -0.11%
|
8.98
|
8.98
|
8.73
|
8.97
|
8.90
|
5.37
|
33,470
|
|
|
8/24/2020
|
-0.02 / -0.22%
|
9.10
|
9.10
|
8.80
|
8.98
|
8.94
|
5.38
|
20,800
|
|
|
8/21/2020
|
-0.02 / -0.22%
|
9.00
|
9.00
|
8.95
|
9.00
|
8.98
|
5.39
|
30,510
|
|
|
8/20/2020
|
+0.02 / +0.22%
|
9.15
|
9.16
|
9.00
|
9.02
|
9.05
|
5.40
|
80,070
|
|
|
8/19/2020
|
-0.44 / -4.66%
|
9.20
|
9.20
|
8.97
|
9.00
|
9.04
|
5.39
|
21,240
|
|
|
8/18/2020
|
+0.14 / +1.51%
|
8.96
|
9.44
|
8.96
|
9.44
|
9.04
|
5.65
|
61,310
|
|
|
8/17/2020
|
+0.48 / +5.44%
|
8.91
|
9.30
|
8.91
|
9.30
|
8.97
|
5.57
|
27,750
|
|
|
8/14/2020
|
-0.63 / -6.67%
|
9.45
|
9.45
|
8.79
|
8.82
|
9.10
|
5.28
|
98,940
|
|
|
8/13/2020
|
+0.15 / +1.61%
|
9.30
|
9.45
|
9.28
|
9.45
|
9.29
|
5.66
|
19,160
|
|
|
8/12/2020
|
+0.08 / +0.87%
|
9.53
|
9.86
|
9.26
|
9.30
|
9.31
|
5.57
|
16,330
|
|
|
8/11/2020
|
-0.28 / -2.95%
|
10.15
|
10.15
|
9.20
|
9.22
|
9.30
|
5.52
|
11,510
|
|
|
8/10/2020
|
+0.40 / +4.40%
|
9.10
|
9.60
|
8.95
|
9.50
|
9.07
|
5.69
|
28,110
|
|
|
8/7/2020
|
-0.24 / -2.57%
|
9.00
|
9.80
|
9.00
|
9.10
|
9.15
|
5.45
|
1,530
|
|
|
8/6/2020
|
-0.26 / -2.71%
|
9.60
|
9.60
|
9.30
|
9.34
|
9.43
|
5.59
|
40,410
|
|
|
8/5/2020
|
+0.62 / +6.90%
|
9.59
|
9.60
|
9.20
|
9.60
|
9.52
|
5.75
|
93,780
|
|
|
8/4/2020
|
+0.58 / +6.90%
|
8.98
|
8.98
|
8.98
|
8.98
|
8.98
|
5.38
|
6,040
|
|
|
8/3/2020
|
-0.60 / -6.67%
|
8.71
|
9.00
|
8.40
|
8.40
|
8.90
|
5.03
|
173,790
|
|
|
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
|
|
|