|
Closing price on 12/5/2023
|
|
| Open |
7.26 |
| High |
7.27 |
| Low |
7.16 |
| Volume |
171,500 |
| Split-adjusted Price |
7.18 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2023
|
-0.05 / -0.70%
|
7.00
|
7.13
|
6.85
|
7.10
|
6.98
|
6.45
|
102,600
|
|
|
11/17/2023
|
+0.01 / +0.14%
|
7.14
|
7.38
|
7.06
|
7.15
|
7.13
|
6.50
|
115,500
|
|
|
11/16/2023
|
-0.16 / -2.19%
|
7.28
|
7.28
|
7.05
|
7.14
|
7.11
|
6.49
|
131,100
|
|
|
11/15/2023
|
+0.26 / +3.69%
|
7.28
|
7.30
|
7.00
|
7.30
|
7.12
|
6.64
|
236,600
|
|
|
11/14/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.04
|
7.16
|
6.40
|
193,400
|
|
|
11/13/2023
|
+0.41 / +6.18%
|
6.75
|
7.04
|
6.75
|
7.04
|
6.97
|
6.40
|
314,200
|
|
|
11/10/2023
|
+0.14 / +2.16%
|
6.41
|
6.67
|
6.41
|
6.63
|
6.58
|
6.03
|
164,100
|
|
|
11/9/2023
|
+0.11 / +1.72%
|
6.50
|
6.50
|
6.38
|
6.49
|
6.41
|
5.90
|
125,200
|
|
|
11/8/2023
|
+0.18 / +2.90%
|
6.33
|
6.39
|
6.24
|
6.38
|
6.28
|
5.80
|
226,200
|
|
|
11/7/2023
|
-0.10 / -1.59%
|
6.30
|
6.39
|
6.11
|
6.20
|
6.20
|
5.64
|
72,500
|
|
|
11/6/2023
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.25
|
6.30
|
6.32
|
5.73
|
92,500
|
|
|
11/3/2023
|
+0.01 / +0.16%
|
6.39
|
6.44
|
6.30
|
6.40
|
6.38
|
5.82
|
49,000
|
|
|
11/2/2023
|
+0.24 / +3.90%
|
6.24
|
6.41
|
6.15
|
6.39
|
6.29
|
5.81
|
53,200
|
|
|
11/1/2023
|
+0.07 / +1.15%
|
6.08
|
6.15
|
6.00
|
6.15
|
6.05
|
5.59
|
103,900
|
|
|
10/31/2023
|
-0.07 / -1.14%
|
6.15
|
6.25
|
6.00
|
6.08
|
6.11
|
5.53
|
142,200
|
|
|
10/30/2023
|
-0.07 / -1.13%
|
6.20
|
6.25
|
6.15
|
6.15
|
6.22
|
5.59
|
89,500
|
|
|
10/27/2023
|
-0.13 / -2.05%
|
6.35
|
6.50
|
6.20
|
6.22
|
6.25
|
5.65
|
80,800
|
|
|
10/26/2023
|
-0.30 / -4.51%
|
6.65
|
6.65
|
6.19
|
6.35
|
6.32
|
5.77
|
202,800
|
|
|
10/25/2023
|
+0.05 / +0.76%
|
6.70
|
6.70
|
6.58
|
6.65
|
6.62
|
6.05
|
227,600
|
|
|