|
Closing price on 1/2/2024
|
|
| Open |
7.00 |
| High |
7.19 |
| Low |
7.00 |
| Volume |
93,200 |
| Split-adjusted Price |
7.04 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2024
|
+0.04 / +0.57%
|
7.00
|
7.19
|
7.00
|
7.04
|
7.07
|
7.04
|
93,200
|
|
|
12/29/2023
|
+0.18 / +2.64%
|
6.83
|
7.00
|
6.82
|
7.00
|
6.91
|
7.00
|
74,800
|
|
|
12/28/2023
|
+0.04 / +0.59%
|
6.78
|
6.86
|
6.68
|
6.82
|
6.81
|
6.82
|
85,000
|
|
|
12/27/2023
|
+0.03 / +0.44%
|
6.75
|
6.80
|
6.75
|
6.78
|
6.76
|
6.78
|
70,100
|
|
|
12/26/2023
|
+0.03 / +0.45%
|
6.79
|
6.80
|
6.72
|
6.75
|
6.75
|
6.75
|
59,900
|
|
|
12/25/2023
|
+0.02 / +0.30%
|
6.70
|
6.80
|
6.70
|
6.72
|
6.74
|
6.72
|
67,400
|
|
|
12/22/2023
|
-0.03 / -0.45%
|
6.73
|
6.75
|
6.70
|
6.70
|
6.74
|
6.70
|
49,500
|
|
|
12/21/2023
|
-0.02 / -0.30%
|
6.75
|
6.75
|
6.66
|
6.73
|
6.72
|
6.73
|
44,700
|
|
|
12/20/2023
|
+0.04 / +0.60%
|
6.74
|
6.80
|
6.69
|
6.75
|
6.75
|
6.75
|
43,800
|
|
|
12/19/2023
|
0.00 / 0.00%
|
6.71
|
6.90
|
6.66
|
6.71
|
6.70
|
6.71
|
31,600
|
|
|
12/18/2023
|
+0.01 / +0.15%
|
6.70
|
6.71
|
6.61
|
6.71
|
6.68
|
6.71
|
66,800
|
|
|
12/15/2023
|
-0.10 / -1.47%
|
6.88
|
6.88
|
6.60
|
6.70
|
6.71
|
6.70
|
151,800
|
|
|
12/14/2023
|
-0.12 / -1.73%
|
6.90
|
7.09
|
6.80
|
6.80
|
6.93
|
6.80
|
86,800
|
|
|
12/13/2023
|
-0.18 / -2.54%
|
7.10
|
7.10
|
6.92
|
6.92
|
7.02
|
6.92
|
103,400
|
|
|
12/12/2023
|
+0.02 / +0.28%
|
7.06
|
7.15
|
7.05
|
7.10
|
7.07
|
7.10
|
75,700
|
|
|
12/11/2023
|
-0.02 / -0.28%
|
7.10
|
7.12
|
7.05
|
7.08
|
7.08
|
7.08
|
160,600
|
|
|
12/8/2023
|
-0.10 / -1.39%
|
7.11
|
7.20
|
7.08
|
7.10
|
7.12
|
7.10
|
171,100
|
|
|
12/7/2023
|
+0.02 / +0.28%
|
7.14
|
7.20
|
7.06
|
7.20
|
7.13
|
7.20
|
309,900
|
|
|
12/6/2023
|
0.00 / 0.00%
|
7.15
|
7.29
|
7.15
|
7.18
|
7.20
|
7.18
|
151,800
|
|
|
12/5/2023
|
-0.09 / -1.24%
|
7.26
|
7.27
|
7.16
|
7.18
|
7.20
|
7.18
|
171,500
|
|
|
12/4/2023
|
+0.12 / +1.68%
|
7.20
|
7.34
|
7.18
|
7.27
|
7.28
|
7.27
|
277,300
|
|
|
12/1/2023
|
-0.05 / -0.69%
|
7.20
|
7.30
|
7.10
|
7.15
|
7.14
|
7.15
|
129,600
|
|
|
11/30/2023
|
-0.21 / -2.83%
|
7.41
|
7.41
|
7.12
|
7.20
|
7.20
|
7.20
|
344,000
|
|
|
11/29/2023
|
-0.04 / -0.54%
|
7.72
|
7.74
|
7.24
|
7.41
|
7.44
|
7.41
|
404,900
|
|
|
11/28/2023
|
+0.29 / +3.67%
|
8.01
|
8.45
|
8.01
|
8.20
|
8.32
|
7.45
|
929,800
|
|
|
11/27/2023
|
+0.51 / +6.89%
|
7.50
|
7.91
|
7.50
|
7.91
|
7.79
|
7.19
|
866,200
|
|
|
11/24/2023
|
+0.06 / +0.82%
|
7.45
|
7.45
|
7.34
|
7.40
|
7.40
|
6.73
|
520,400
|
|
|
11/23/2023
|
+0.06 / +0.82%
|
7.40
|
7.50
|
7.30
|
7.34
|
7.44
|
6.67
|
365,000
|
|
|
11/22/2023
|
+0.14 / +1.96%
|
7.15
|
7.30
|
7.15
|
7.28
|
7.25
|
6.62
|
300,900
|
|
|
11/21/2023
|
+0.04 / +0.56%
|
7.03
|
7.17
|
7.03
|
7.14
|
7.13
|
6.49
|
72,700
|
|
|