|
Closing price on 1/24/2025
|
|
| Open |
6.21 |
| High |
6.50 |
| Low |
6.21 |
| Volume |
209,100 |
| Split-adjusted Price |
6.46 |
There is no data on 1/27/2025. Display data on 1/24/2025 instead.
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
+0.25 / +4.03%
|
6.21
|
6.50
|
6.21
|
6.46
|
6.35
|
6.46
|
209,100
|
|
|
1/23/2025
|
+0.08 / +1.31%
|
6.13
|
6.24
|
6.13
|
6.21
|
6.21
|
6.21
|
73,300
|
|
|
1/22/2025
|
+0.05 / +0.82%
|
6.08
|
6.17
|
6.08
|
6.13
|
6.15
|
6.13
|
68,500
|
|
|
1/21/2025
|
+0.01 / +0.16%
|
6.07
|
6.12
|
6.07
|
6.08
|
6.10
|
6.08
|
190,900
|
|
|
1/20/2025
|
+0.07 / +1.17%
|
6.00
|
6.08
|
6.00
|
6.07
|
6.06
|
6.07
|
46,800
|
|
|
1/17/2025
|
+0.10 / +1.69%
|
5.97
|
6.00
|
5.94
|
6.00
|
5.97
|
6.00
|
53,800
|
|
|
1/16/2025
|
0.00 / 0.00%
|
5.90
|
5.98
|
5.90
|
5.90
|
5.90
|
5.90
|
16,700
|
|
|
1/15/2025
|
+0.09 / +1.55%
|
5.91
|
5.96
|
5.85
|
5.90
|
5.90
|
5.90
|
16,400
|
|
|
1/14/2025
|
-0.03 / -0.51%
|
5.89
|
5.89
|
5.80
|
5.81
|
5.82
|
5.81
|
13,600
|
|
|
1/13/2025
|
+0.08 / +1.39%
|
5.76
|
5.85
|
5.66
|
5.84
|
5.78
|
5.84
|
6,200
|
|
|
1/10/2025
|
-0.04 / -0.69%
|
5.80
|
5.84
|
5.75
|
5.76
|
5.79
|
5.76
|
96,100
|
|
|
1/9/2025
|
-0.11 / -1.86%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
5.80
|
65,000
|
|
|
1/8/2025
|
-0.06 / -1.01%
|
5.90
|
5.94
|
5.75
|
5.91
|
5.81
|
5.91
|
58,200
|
|
|
1/7/2025
|
-0.03 / -0.50%
|
6.01
|
6.01
|
5.58
|
5.97
|
5.86
|
5.97
|
52,900
|
|
|
1/6/2025
|
-0.02 / -0.33%
|
6.01
|
6.02
|
5.90
|
6.00
|
5.98
|
6.00
|
27,400
|
|
|
1/3/2025
|
+0.03 / +0.50%
|
6.07
|
6.07
|
5.91
|
6.02
|
5.96
|
6.02
|
2,000
|
|
|
1/2/2025
|
-0.01 / -0.17%
|
6.10
|
6.10
|
5.99
|
5.99
|
6.00
|
5.99
|
2,100
|
|
|
12/31/2024
|
0.00 / 0.00%
|
6.00
|
6.09
|
5.90
|
6.00
|
5.96
|
6.00
|
1,111,400
|
|
|
12/30/2024
|
-0.10 / -1.64%
|
6.15
|
6.15
|
6.00
|
6.00
|
6.02
|
6.00
|
185,300
|
|
|
12/27/2024
|
0.00 / 0.00%
|
6.24
|
6.24
|
6.06
|
6.10
|
6.11
|
6.10
|
64,500
|
|
|
12/26/2024
|
-0.02 / -0.33%
|
6.12
|
6.12
|
6.09
|
6.10
|
6.10
|
6.10
|
5,800
|
|
|
12/25/2024
|
+0.02 / +0.33%
|
6.25
|
6.25
|
6.01
|
6.12
|
6.11
|
6.12
|
13,100
|
|
|
12/24/2024
|
+0.05 / +0.83%
|
6.05
|
6.10
|
6.04
|
6.10
|
6.07
|
6.10
|
1,227,100
|
|
|
12/23/2024
|
+0.02 / +0.33%
|
6.02
|
6.10
|
6.00
|
6.05
|
6.05
|
6.05
|
64,400
|
|
|
12/20/2024
|
0.00 / 0.00%
|
5.97
|
6.10
|
5.90
|
6.03
|
5.96
|
6.03
|
61,100
|
|
|
12/19/2024
|
-0.02 / -0.33%
|
6.05
|
6.05
|
6.00
|
6.03
|
6.03
|
6.03
|
48,800
|
|
|
12/18/2024
|
-0.02 / -0.33%
|
6.07
|
6.38
|
6.05
|
6.05
|
6.12
|
6.05
|
34,000
|
|
|
12/17/2024
|
0.00 / 0.00%
|
6.00
|
6.07
|
6.00
|
6.07
|
6.07
|
6.07
|
10,800
|
|
|
12/16/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.98
|
6.07
|
6.00
|
6.07
|
19,000
|
|
|
12/13/2024
|
0.00 / 0.00%
|
5.94
|
6.09
|
5.94
|
6.07
|
5.99
|
6.07
|
1,500
|
|
|