|
|
Closing price on 9/22/2022
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
157,600 |
| Split-adjusted Price |
9.02 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.72
|
9.02
|
157,600
|
|
|
9/21/2022
|
+0.15 / +1.29%
|
11.40
|
11.85
|
11.40
|
11.80
|
11.72
|
8.94
|
225,500
|
|
|
9/20/2022
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.20
|
11.65
|
11.44
|
8.83
|
109,000
|
|
|
9/19/2022
|
-0.25 / -2.10%
|
11.85
|
11.95
|
11.40
|
11.65
|
11.56
|
8.83
|
240,800
|
|
|
9/16/2022
|
-0.15 / -1.24%
|
12.05
|
12.05
|
11.80
|
11.90
|
11.85
|
9.02
|
200,200
|
|
|
9/15/2022
|
-0.10 / -0.82%
|
12.40
|
12.40
|
11.90
|
12.05
|
12.06
|
9.13
|
159,300
|
|
|
9/14/2022
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
12.15
|
12.10
|
9.20
|
148,000
|
|
|
9/13/2022
|
+0.05 / +0.41%
|
12.10
|
12.40
|
12.00
|
12.15
|
12.16
|
9.20
|
104,600
|
|
|
9/12/2022
|
+0.10 / +0.83%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.21
|
9.17
|
45,400
|
|
|
9/9/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
12.00
|
11.93
|
9.09
|
161,300
|
|
|
9/8/2022
|
-0.60 / -4.76%
|
12.60
|
12.80
|
12.00
|
12.00
|
12.32
|
9.09
|
664,600
|
|
|
9/7/2022
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.71
|
9.55
|
153,200
|
|
|
9/6/2022
|
+0.05 / +0.39%
|
12.85
|
13.05
|
12.75
|
12.90
|
12.84
|
9.77
|
142,500
|
|
|
9/5/2022
|
-0.25 / -1.91%
|
13.00
|
13.00
|
12.85
|
12.85
|
12.90
|
9.73
|
81,900
|
|
|
8/31/2022
|
0.00 / 0.00%
|
12.95
|
13.15
|
12.85
|
13.10
|
12.99
|
9.92
|
437,100
|
|
|
8/30/2022
|
0.00 / 0.00%
|
13.15
|
13.25
|
12.90
|
13.10
|
13.01
|
9.92
|
173,900
|
|
|
8/29/2022
|
-0.35 / -2.60%
|
13.30
|
13.30
|
12.80
|
13.10
|
12.99
|
9.92
|
279,900
|
|
|
8/26/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.10
|
13.45
|
13.29
|
10.19
|
306,400
|
|
|
8/25/2022
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.35
|
13.45
|
13.47
|
10.19
|
234,900
|
|
|
8/24/2022
|
+0.15 / +1.12%
|
13.50
|
13.55
|
13.25
|
13.55
|
13.37
|
10.27
|
134,500
|
|
|
8/23/2022
|
+0.10 / +0.75%
|
13.10
|
13.40
|
12.75
|
13.40
|
13.02
|
10.15
|
461,200
|
|
|
8/22/2022
|
-0.20 / -1.48%
|
13.50
|
13.55
|
13.00
|
13.30
|
13.18
|
10.08
|
224,000
|
|
|
8/19/2022
|
-0.10 / -0.74%
|
13.55
|
13.75
|
13.20
|
13.50
|
13.50
|
10.23
|
388,300
|
|
|
8/18/2022
|
-0.60 / -4.23%
|
14.15
|
14.15
|
13.60
|
13.60
|
13.85
|
10.30
|
492,200
|
|
|
8/17/2022
|
-0.10 / -0.70%
|
14.30
|
14.45
|
14.20
|
14.20
|
14.27
|
10.76
|
233,700
|
|
|
8/16/2022
|
+0.15 / +1.06%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.33
|
10.83
|
299,200
|
|
|
8/15/2022
|
-0.35 / -2.41%
|
14.50
|
14.55
|
14.15
|
14.15
|
14.26
|
10.72
|
265,900
|
|
|
8/12/2022
|
-0.30 / -2.03%
|
14.35
|
14.80
|
14.20
|
14.50
|
14.38
|
10.98
|
292,500
|
|
|
8/11/2022
|
-0.20 / -1.33%
|
15.60
|
15.60
|
14.40
|
14.80
|
15.03
|
11.21
|
387,000
|
|
|
8/10/2022
|
+0.60 / +4.17%
|
14.40
|
15.20
|
14.40
|
15.00
|
14.91
|
11.36
|
534,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|