|
Closing price on 11/1/2024
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.07 |
| Volume |
1,500 |
| Split-adjusted Price |
6.10 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2024
|
-0.05 / -0.81%
|
6.10
|
6.10
|
6.07
|
6.10
|
6.08
|
6.10
|
1,500
|
|
|
10/31/2024
|
-0.01 / -0.16%
|
6.16
|
6.16
|
6.10
|
6.15
|
6.10
|
6.15
|
30,200
|
|
|
10/30/2024
|
0.00 / 0.00%
|
6.11
|
6.18
|
6.08
|
6.16
|
6.11
|
6.16
|
27,700
|
|
|
10/29/2024
|
-0.04 / -0.65%
|
6.20
|
6.22
|
6.08
|
6.16
|
6.13
|
6.16
|
78,300
|
|
|
10/28/2024
|
-0.01 / -0.16%
|
6.07
|
6.23
|
6.07
|
6.20
|
6.19
|
6.20
|
33,900
|
|
|
10/25/2024
|
-0.01 / -0.16%
|
6.22
|
6.23
|
6.15
|
6.21
|
6.19
|
6.21
|
95,800
|
|
|
10/24/2024
|
-0.02 / -0.32%
|
6.22
|
6.26
|
6.20
|
6.22
|
6.22
|
6.22
|
42,800
|
|
|
10/23/2024
|
+0.02 / +0.32%
|
6.25
|
6.25
|
6.22
|
6.24
|
6.22
|
6.24
|
36,200
|
|
|
10/22/2024
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.11
|
6.22
|
6.27
|
6.22
|
45,700
|
|
|
10/21/2024
|
-0.02 / -0.32%
|
6.24
|
6.24
|
6.22
|
6.22
|
6.24
|
6.22
|
12,000
|
|
|
10/18/2024
|
+0.04 / +0.65%
|
6.20
|
6.24
|
6.18
|
6.24
|
6.23
|
6.24
|
37,000
|
|
|
10/17/2024
|
+0.02 / +0.32%
|
6.18
|
6.22
|
6.15
|
6.20
|
6.19
|
6.20
|
48,200
|
|
|
10/16/2024
|
0.00 / 0.00%
|
6.17
|
6.25
|
6.17
|
6.18
|
6.18
|
6.18
|
41,100
|
|
|
10/15/2024
|
-0.01 / -0.16%
|
6.20
|
6.27
|
6.18
|
6.18
|
6.20
|
6.18
|
174,000
|
|
|
10/14/2024
|
-0.01 / -0.16%
|
6.17
|
6.20
|
6.01
|
6.19
|
6.16
|
6.19
|
41,400
|
|
|
10/11/2024
|
+0.05 / +0.81%
|
6.15
|
6.29
|
6.15
|
6.20
|
6.18
|
6.20
|
129,400
|
|
|
10/10/2024
|
+0.05 / +0.82%
|
6.10
|
6.15
|
6.05
|
6.15
|
6.13
|
6.15
|
68,800
|
|
|
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
|
|
|