|
Closing price on 11/21/2024
|
|
| Open |
6.03 |
| High |
6.38 |
| Low |
5.95 |
| Volume |
11,000 |
| Split-adjusted Price |
6.09 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2024
|
+0.06 / +1.00%
|
6.03
|
6.38
|
5.95
|
6.09
|
6.01
|
6.09
|
11,000
|
|
|
11/20/2024
|
+0.03 / +0.50%
|
5.90
|
6.05
|
5.90
|
6.03
|
5.91
|
6.03
|
12,400
|
|
|
11/19/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.09
|
6.00
|
1,400
|
|
|
11/18/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.96
|
6.00
|
10,700
|
|
|
11/15/2024
|
-0.05 / -0.83%
|
6.05
|
6.05
|
6.00
|
6.00
|
6.01
|
6.00
|
132,800
|
|
|
11/14/2024
|
-0.04 / -0.66%
|
6.00
|
6.14
|
6.00
|
6.05
|
6.01
|
6.05
|
5,900
|
|
|
11/13/2024
|
0.00 / 0.00%
|
6.00
|
6.09
|
6.00
|
6.09
|
6.07
|
6.09
|
47,300
|
|
|
11/12/2024
|
+0.04 / +0.66%
|
6.05
|
6.15
|
6.05
|
6.09
|
6.08
|
6.09
|
37,800
|
|
|
11/11/2024
|
-0.05 / -0.82%
|
6.10
|
6.10
|
6.00
|
6.05
|
6.00
|
6.05
|
23,200
|
|
|
11/8/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.02
|
6.10
|
6.08
|
6.10
|
59,400
|
|
|
11/7/2024
|
-0.06 / -0.97%
|
6.15
|
6.15
|
6.05
|
6.10
|
6.10
|
6.10
|
2,800
|
|
|
11/6/2024
|
-0.01 / -0.16%
|
6.00
|
6.16
|
6.00
|
6.16
|
6.04
|
6.16
|
13,900
|
|
|
11/5/2024
|
+0.17 / +2.83%
|
6.07
|
6.40
|
6.07
|
6.17
|
6.13
|
6.17
|
19,900
|
|
|
11/4/2024
|
-0.10 / -1.64%
|
6.07
|
6.07
|
5.90
|
6.00
|
5.99
|
6.00
|
165,900
|
|
|
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
|
|
|