|
Closing price on 9/18/2020
|
|
| Open |
9.29 |
| High |
9.72 |
| Low |
9.22 |
| Volume |
259,550 |
| Split-adjusted Price |
5.80 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
+0.46 / +4.99%
|
9.29
|
9.72
|
9.22
|
9.68
|
9.42
|
5.80
|
259,550
|
|
|
9/17/2020
|
0.00 / 0.00%
|
9.20
|
9.26
|
9.05
|
9.22
|
9.22
|
5.52
|
224,610
|
|
|
9/16/2020
|
-0.18 / -1.91%
|
9.40
|
9.40
|
9.11
|
9.22
|
9.25
|
5.52
|
128,610
|
|
|
9/15/2020
|
+0.38 / +4.21%
|
9.15
|
9.40
|
9.10
|
9.40
|
9.23
|
5.63
|
202,700
|
|
|
9/14/2020
|
+0.32 / +3.68%
|
8.70
|
9.02
|
8.60
|
9.02
|
8.73
|
5.40
|
159,980
|
|
|
9/11/2020
|
+0.04 / +0.46%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.56
|
5.21
|
66,140
|
|
|
9/10/2020
|
-0.01 / -0.12%
|
8.60
|
8.67
|
8.50
|
8.66
|
8.58
|
5.19
|
48,850
|
|
|
9/9/2020
|
-0.03 / -0.34%
|
8.70
|
8.70
|
8.10
|
8.67
|
8.36
|
5.19
|
116,440
|
|
|
9/8/2020
|
+0.09 / +1.05%
|
8.62
|
8.78
|
8.62
|
8.70
|
8.68
|
5.21
|
134,940
|
|
|
9/7/2020
|
-0.19 / -2.16%
|
8.80
|
8.80
|
8.60
|
8.61
|
8.69
|
5.16
|
98,900
|
|
|
9/4/2020
|
+0.15 / +1.73%
|
8.98
|
8.98
|
8.63
|
8.80
|
8.65
|
5.27
|
183,530
|
|
|
9/3/2020
|
-0.20 / -2.26%
|
8.85
|
8.85
|
8.62
|
8.65
|
8.71
|
5.18
|
23,080
|
|
|
9/1/2020
|
+0.20 / +2.31%
|
8.80
|
8.85
|
8.66
|
8.85
|
8.81
|
5.30
|
9,540
|
|
|
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
|
|
|