|
Closing price on 10/9/2024
|
|
| Open |
6.07 |
| High |
6.10 |
| Low |
6.05 |
| Volume |
68,300 |
| Split-adjusted Price |
6.10 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2024
|
+0.02 / +0.33%
|
6.07
|
6.10
|
6.05
|
6.10
|
6.08
|
6.10
|
68,300
|
|
|
10/8/2024
|
+0.02 / +0.33%
|
6.16
|
6.16
|
5.65
|
6.08
|
5.95
|
6.08
|
29,900
|
|
|
10/7/2024
|
0.00 / 0.00%
|
6.06
|
6.15
|
5.95
|
6.06
|
6.02
|
6.06
|
40,700
|
|
|
10/4/2024
|
-0.03 / -0.49%
|
6.00
|
6.15
|
6.00
|
6.06
|
6.08
|
6.06
|
29,400
|
|
|
10/3/2024
|
-0.01 / -0.16%
|
6.10
|
6.15
|
6.02
|
6.09
|
6.05
|
6.09
|
50,100
|
|
|
10/2/2024
|
+0.05 / +0.83%
|
6.05
|
6.10
|
5.99
|
6.10
|
6.08
|
6.10
|
51,800
|
|
|
10/1/2024
|
+0.05 / +0.83%
|
6.00
|
6.14
|
6.00
|
6.05
|
6.02
|
6.05
|
23,700
|
|
|
9/30/2024
|
0.00 / 0.00%
|
6.01
|
6.01
|
5.90
|
6.00
|
5.94
|
6.00
|
30,000
|
|
|
9/27/2024
|
-0.06 / -0.99%
|
6.10
|
6.19
|
6.00
|
6.00
|
6.03
|
6.00
|
56,100
|
|
|
9/26/2024
|
-0.01 / -0.16%
|
6.07
|
6.10
|
6.06
|
6.06
|
6.07
|
6.06
|
43,400
|
|
|
9/25/2024
|
-0.01 / -0.16%
|
6.05
|
6.14
|
6.05
|
6.07
|
6.08
|
6.07
|
74,000
|
|
|
9/24/2024
|
+0.02 / +0.33%
|
6.06
|
6.19
|
6.06
|
6.08
|
6.13
|
6.08
|
41,800
|
|
|
9/23/2024
|
-0.04 / -0.66%
|
6.19
|
6.19
|
6.05
|
6.06
|
6.14
|
6.06
|
71,300
|
|
|
9/20/2024
|
-0.10 / -1.61%
|
6.21
|
6.24
|
6.10
|
6.10
|
6.17
|
6.10
|
69,200
|
|
|
9/19/2024
|
+0.15 / +2.48%
|
6.06
|
6.29
|
6.05
|
6.20
|
6.15
|
6.20
|
102,300
|
|
|
9/18/2024
|
+0.02 / +0.33%
|
6.02
|
6.14
|
6.01
|
6.05
|
6.07
|
6.05
|
118,200
|
|
|
9/17/2024
|
+0.01 / +0.17%
|
6.03
|
6.13
|
6.01
|
6.03
|
6.05
|
6.03
|
64,900
|
|
|
9/16/2024
|
+0.02 / +0.33%
|
6.00
|
6.16
|
5.95
|
6.02
|
6.04
|
6.02
|
99,500
|
|
|
9/13/2024
|
+0.11 / +1.87%
|
5.89
|
6.00
|
5.89
|
6.00
|
5.95
|
6.00
|
164,500
|
|
|
9/12/2024
|
+0.10 / +1.73%
|
5.92
|
5.92
|
5.80
|
5.89
|
5.87
|
5.89
|
1,400
|
|
|
9/11/2024
|
-0.01 / -0.17%
|
5.78
|
5.79
|
5.70
|
5.79
|
5.72
|
5.79
|
13,100
|
|
|
9/10/2024
|
+0.01 / +0.17%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.72
|
5.80
|
26,100
|
|
|
9/9/2024
|
-0.17 / -2.85%
|
5.95
|
5.96
|
5.55
|
5.79
|
5.68
|
5.79
|
61,000
|
|
|
9/6/2024
|
+0.06 / +1.02%
|
5.90
|
6.00
|
5.89
|
5.96
|
5.90
|
5.96
|
11,600
|
|
|
9/5/2024
|
-0.10 / -1.67%
|
5.91
|
5.93
|
5.84
|
5.90
|
5.87
|
5.90
|
19,000
|
|
|
9/4/2024
|
+0.02 / +0.33%
|
5.98
|
6.15
|
5.80
|
6.00
|
5.92
|
6.00
|
20,700
|
|
|
8/30/2024
|
+0.08 / +1.36%
|
6.13
|
6.13
|
5.86
|
5.98
|
5.92
|
5.98
|
31,500
|
|
|
8/29/2024
|
-0.05 / -0.84%
|
5.96
|
6.00
|
5.90
|
5.90
|
5.92
|
5.90
|
17,900
|
|
|
8/28/2024
|
-0.05 / -0.83%
|
6.00
|
6.00
|
5.91
|
5.95
|
5.97
|
5.95
|
22,600
|
|
|
8/27/2024
|
+0.01 / +0.17%
|
5.86
|
6.21
|
5.86
|
6.00
|
6.06
|
6.00
|
7,900
|
|
|