|
Closing price on 1/30/2024
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.75 |
| Volume |
62,300 |
| Split-adjusted Price |
6.76 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.75
|
6.76
|
6.76
|
6.76
|
62,300
|
|
|
1/29/2024
|
-0.09 / -1.31%
|
6.85
|
6.85
|
6.75
|
6.76
|
6.80
|
6.76
|
112,200
|
|
|
1/26/2024
|
+0.09 / +1.33%
|
6.78
|
6.90
|
6.78
|
6.85
|
6.86
|
6.85
|
32,700
|
|
|
1/25/2024
|
-0.01 / -0.15%
|
6.77
|
6.80
|
6.76
|
6.76
|
6.77
|
6.76
|
21,600
|
|
|
1/24/2024
|
-0.03 / -0.44%
|
6.79
|
6.80
|
6.76
|
6.77
|
6.78
|
6.77
|
41,000
|
|
|
1/23/2024
|
0.00 / 0.00%
|
6.83
|
6.84
|
6.78
|
6.80
|
6.80
|
6.80
|
28,600
|
|
|
1/22/2024
|
-0.03 / -0.44%
|
6.83
|
6.83
|
6.70
|
6.80
|
6.74
|
6.80
|
38,900
|
|
|
1/19/2024
|
+0.03 / +0.44%
|
6.80
|
7.00
|
6.77
|
6.83
|
6.88
|
6.83
|
79,400
|
|
|
1/18/2024
|
-0.04 / -0.58%
|
6.77
|
6.87
|
6.71
|
6.80
|
6.75
|
6.80
|
41,700
|
|
|
1/17/2024
|
+0.02 / +0.29%
|
6.80
|
6.89
|
6.75
|
6.84
|
6.80
|
6.84
|
36,900
|
|
|
1/16/2024
|
+0.02 / +0.29%
|
6.80
|
6.82
|
6.72
|
6.82
|
6.78
|
6.82
|
23,400
|
|
|
1/15/2024
|
-0.02 / -0.29%
|
6.81
|
6.84
|
6.66
|
6.80
|
6.77
|
6.80
|
83,000
|
|
|
1/12/2024
|
-0.14 / -2.01%
|
6.90
|
6.95
|
6.81
|
6.82
|
6.85
|
6.82
|
134,700
|
|
|
1/11/2024
|
+0.01 / +0.14%
|
6.99
|
7.10
|
6.95
|
6.96
|
6.97
|
6.96
|
52,600
|
|
|
1/10/2024
|
-0.15 / -2.11%
|
7.10
|
7.10
|
6.95
|
6.95
|
7.01
|
6.95
|
165,200
|
|
|
1/9/2024
|
+0.03 / +0.42%
|
7.19
|
7.19
|
7.05
|
7.10
|
7.07
|
7.10
|
31,800
|
|
|
1/8/2024
|
+0.07 / +1.00%
|
6.98
|
7.26
|
6.96
|
7.07
|
7.18
|
7.07
|
199,200
|
|
|
1/5/2024
|
-0.08 / -1.13%
|
7.07
|
7.07
|
7.00
|
7.00
|
7.03
|
7.00
|
102,300
|
|
|
1/4/2024
|
-0.04 / -0.56%
|
7.10
|
7.12
|
7.04
|
7.08
|
7.06
|
7.08
|
116,500
|
|
|
1/3/2024
|
+0.08 / +1.14%
|
7.04
|
7.13
|
6.66
|
7.12
|
7.08
|
7.12
|
84,300
|
|
|
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
|
|
|