|
|
Closing price on 9/7/2021
|
|
| Open |
12.25 |
| High |
12.25 |
| Low |
11.80 |
| Volume |
356,000 |
| Split-adjusted Price |
9.05 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2021
|
-0.30 / -2.45%
|
12.25
|
12.25
|
11.80
|
11.95
|
12.02
|
9.05
|
356,000
|
|
|
9/6/2021
|
+0.30 / +2.51%
|
12.60
|
12.60
|
12.00
|
12.25
|
12.23
|
9.28
|
317,400
|
|
|
9/1/2021
|
+0.70 / +6.22%
|
11.50
|
11.95
|
11.30
|
11.95
|
11.85
|
9.05
|
456,400
|
|
|
8/31/2021
|
+0.05 / +0.39%
|
12.95
|
13.15
|
12.85
|
12.90
|
13.02
|
8.50
|
589,100
|
|
|
8/30/2021
|
+0.50 / +4.05%
|
12.60
|
12.95
|
12.60
|
12.85
|
12.77
|
8.47
|
475,800
|
|
|
8/27/2021
|
+0.15 / +1.23%
|
12.20
|
12.45
|
12.20
|
12.35
|
12.31
|
8.14
|
256,200
|
|
|
8/26/2021
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.25
|
8.04
|
143,400
|
|
|
8/25/2021
|
+0.25 / +2.06%
|
12.20
|
12.45
|
12.10
|
12.40
|
12.20
|
8.17
|
133,600
|
|
|
8/24/2021
|
+0.05 / +0.41%
|
12.15
|
12.30
|
12.05
|
12.15
|
12.13
|
8.00
|
147,100
|
|
|
8/23/2021
|
-0.10 / -0.82%
|
12.10
|
12.45
|
12.10
|
12.10
|
12.20
|
7.97
|
225,300
|
|
|
8/20/2021
|
-0.70 / -5.43%
|
12.90
|
12.90
|
12.10
|
12.20
|
12.51
|
8.04
|
559,800
|
|
|
8/19/2021
|
+0.05 / +0.39%
|
13.15
|
13.15
|
12.75
|
12.90
|
12.86
|
8.50
|
204,100
|
|
|
8/18/2021
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.70
|
12.85
|
12.81
|
8.47
|
359,000
|
|
|
8/17/2021
|
+0.25 / +1.99%
|
13.20
|
13.20
|
12.60
|
12.80
|
12.93
|
8.43
|
496,300
|
|
|
8/16/2021
|
+0.80 / +6.81%
|
12.00
|
12.55
|
12.00
|
12.55
|
12.39
|
8.27
|
282,100
|
|
|
8/13/2021
|
+0.15 / +1.29%
|
11.90
|
11.90
|
11.60
|
11.75
|
11.70
|
7.74
|
255,900
|
|
|
8/12/2021
|
+0.10 / +0.87%
|
11.50
|
11.85
|
11.30
|
11.60
|
11.65
|
7.64
|
494,000
|
|
|
8/11/2021
|
-0.15 / -1.29%
|
11.70
|
11.70
|
11.45
|
11.50
|
11.53
|
7.58
|
268,600
|
|
|
8/10/2021
|
+0.15 / +1.30%
|
11.65
|
11.80
|
11.55
|
11.65
|
11.63
|
7.67
|
247,300
|
|
|
8/9/2021
|
+0.60 / +5.50%
|
10.95
|
11.60
|
10.80
|
11.50
|
11.31
|
7.58
|
394,300
|
|
|
8/6/2021
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.85
|
10.90
|
10.92
|
7.18
|
138,500
|
|
|
8/5/2021
|
+0.15 / +1.38%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.92
|
7.25
|
653,500
|
|
|
8/4/2021
|
-0.15 / -1.36%
|
11.00
|
11.10
|
10.80
|
10.85
|
10.91
|
7.15
|
107,800
|
|
|
8/3/2021
|
+0.55 / +5.26%
|
10.45
|
11.00
|
10.40
|
11.00
|
10.73
|
7.25
|
295,900
|
|
|
8/2/2021
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.35
|
10.45
|
10.44
|
6.88
|
342,000
|
|
|
7/30/2021
|
+0.05 / +0.48%
|
10.30
|
10.55
|
10.30
|
10.50
|
10.45
|
6.92
|
69,500
|
|
|
7/29/2021
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.20
|
10.45
|
10.35
|
6.88
|
56,700
|
|
|
7/28/2021
|
-0.05 / -0.48%
|
10.00
|
10.60
|
9.80
|
10.45
|
10.06
|
6.88
|
778,400
|
|
|
7/27/2021
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.45
|
10.50
|
10.55
|
6.92
|
61,600
|
|
|
7/26/2021
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.30
|
10.55
|
10.51
|
6.95
|
35,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|