|
|
Closing price on 8/8/2022
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
167,200 |
| Split-adjusted Price |
10.76 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
-0.30 / -2.07%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.36
|
10.76
|
167,200
|
|
|
8/5/2022
|
+0.20 / +1.40%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.29
|
10.98
|
160,600
|
|
|
8/4/2022
|
-0.05 / -0.35%
|
14.35
|
14.50
|
14.25
|
14.30
|
14.36
|
10.83
|
273,300
|
|
|
8/3/2022
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.00
|
14.35
|
14.21
|
10.87
|
250,100
|
|
|
8/2/2022
|
-0.05 / -0.35%
|
14.50
|
14.60
|
14.25
|
14.35
|
14.36
|
10.87
|
262,900
|
|
|
8/1/2022
|
+0.35 / +2.49%
|
14.05
|
14.50
|
13.95
|
14.40
|
14.11
|
10.91
|
217,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.05
|
14.05
|
14.16
|
10.64
|
326,800
|
|
|
7/28/2022
|
+0.40 / +2.93%
|
13.75
|
14.40
|
13.70
|
14.05
|
14.06
|
10.64
|
492,900
|
|
|
7/27/2022
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.45
|
13.65
|
13.63
|
10.34
|
126,800
|
|
|
7/26/2022
|
+0.60 / +4.56%
|
13.40
|
14.05
|
13.40
|
13.75
|
13.85
|
10.42
|
595,100
|
|
|
7/25/2022
|
-0.10 / -0.75%
|
13.00
|
13.20
|
12.85
|
13.15
|
12.99
|
9.96
|
138,300
|
|
|
7/22/2022
|
0.00 / 0.00%
|
13.25
|
13.50
|
13.15
|
13.25
|
13.28
|
10.04
|
126,200
|
|
|
7/21/2022
|
-0.50 / -3.64%
|
13.65
|
13.75
|
13.20
|
13.25
|
13.39
|
10.04
|
198,500
|
|
|
7/20/2022
|
+0.10 / +0.73%
|
13.85
|
13.90
|
13.60
|
13.75
|
13.77
|
10.42
|
96,200
|
|
|
7/19/2022
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.30
|
13.65
|
13.53
|
10.34
|
191,500
|
|
|
7/18/2022
|
+0.15 / +1.11%
|
13.50
|
14.35
|
13.40
|
13.65
|
13.90
|
10.34
|
318,600
|
|
|
7/15/2022
|
-0.10 / -0.74%
|
13.70
|
13.85
|
13.40
|
13.50
|
13.58
|
10.23
|
121,500
|
|
|
7/14/2022
|
-0.15 / -1.09%
|
13.70
|
13.70
|
13.20
|
13.60
|
13.49
|
10.30
|
177,600
|
|
|
7/13/2022
|
+0.05 / +0.36%
|
13.20
|
13.85
|
13.20
|
13.75
|
13.64
|
10.42
|
163,100
|
|
|
7/12/2022
|
+0.40 / +3.01%
|
13.40
|
13.70
|
13.10
|
13.70
|
13.47
|
10.38
|
112,800
|
|
|
7/11/2022
|
-0.15 / -1.12%
|
13.30
|
13.50
|
13.00
|
13.30
|
13.19
|
10.08
|
63,000
|
|
|
7/8/2022
|
+0.15 / +1.13%
|
13.30
|
13.75
|
13.20
|
13.45
|
13.39
|
10.19
|
74,400
|
|
|
7/7/2022
|
+0.50 / +3.91%
|
12.65
|
13.30
|
12.65
|
13.30
|
13.00
|
10.08
|
34,100
|
|
|
7/6/2022
|
-0.30 / -2.29%
|
13.00
|
13.30
|
12.80
|
12.80
|
12.93
|
9.70
|
65,000
|
|
|
7/5/2022
|
-0.25 / -1.87%
|
13.10
|
13.50
|
13.05
|
13.10
|
13.15
|
9.92
|
85,800
|
|
|
7/4/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
12.95
|
13.35
|
13.31
|
10.11
|
76,900
|
|
|
7/1/2022
|
+0.15 / +1.14%
|
12.70
|
13.90
|
12.70
|
13.35
|
12.97
|
10.11
|
64,300
|
|
|
6/30/2022
|
-0.95 / -6.71%
|
14.60
|
14.60
|
13.20
|
13.20
|
13.69
|
10.00
|
235,300
|
|
|
6/29/2022
|
+0.90 / +6.79%
|
13.25
|
14.15
|
12.80
|
14.15
|
13.95
|
10.72
|
352,300
|
|
|
6/28/2022
|
+0.85 / +6.85%
|
12.35
|
13.25
|
12.30
|
13.25
|
13.14
|
10.04
|
358,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|