|
Closing price on 9/30/2020
|
|
| Open |
9.65 |
| High |
9.83 |
| Low |
9.63 |
| Volume |
242,980 |
| Split-adjusted Price |
5.89 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
+0.18 / +1.87%
|
9.65
|
9.83
|
9.63
|
9.83
|
9.68
|
5.89
|
242,980
|
|
|
9/29/2020
|
-0.33 / -3.31%
|
9.98
|
9.98
|
9.61
|
9.65
|
9.82
|
5.78
|
162,520
|
|
|
9/28/2020
|
+0.18 / +1.84%
|
9.80
|
10.05
|
9.70
|
9.98
|
9.93
|
5.98
|
219,930
|
|
|
9/25/2020
|
-0.25 / -2.49%
|
10.00
|
10.10
|
9.69
|
9.80
|
9.91
|
5.87
|
165,520
|
|
|
9/24/2020
|
+0.15 / +1.52%
|
9.97
|
10.20
|
9.70
|
10.05
|
10.03
|
6.02
|
276,200
|
|
|
9/23/2020
|
-0.05 / -0.50%
|
9.95
|
9.99
|
9.65
|
9.90
|
9.76
|
5.93
|
135,370
|
|
|
9/22/2020
|
-0.40 / -3.86%
|
10.30
|
10.30
|
9.63
|
9.95
|
10.05
|
5.96
|
195,510
|
|
|
9/21/2020
|
+0.67 / +6.92%
|
9.90
|
10.35
|
9.90
|
10.35
|
10.26
|
6.20
|
378,340
|
|
|
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
|
|
|