|
Closing price on 3/27/2024
|
|
| Open |
6.71 |
| High |
6.71 |
| Low |
6.65 |
| Volume |
74,500 |
| Split-adjusted Price |
6.68 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2024
|
-0.02 / -0.30%
|
6.71
|
6.71
|
6.65
|
6.68
|
6.68
|
6.68
|
74,500
|
|
|
3/26/2024
|
-0.03 / -0.45%
|
6.70
|
6.75
|
6.65
|
6.70
|
6.70
|
6.70
|
92,200
|
|
|
3/25/2024
|
-0.07 / -1.03%
|
6.76
|
6.76
|
6.70
|
6.73
|
6.73
|
6.73
|
73,000
|
|
|
3/22/2024
|
0.00 / 0.00%
|
6.95
|
6.95
|
6.74
|
6.80
|
6.81
|
6.80
|
113,100
|
|
|
3/21/2024
|
+0.10 / +1.49%
|
6.71
|
6.82
|
6.71
|
6.80
|
6.79
|
6.80
|
169,300
|
|
|
3/20/2024
|
+0.05 / +0.75%
|
6.65
|
6.74
|
6.65
|
6.70
|
6.68
|
6.70
|
52,600
|
|
|
3/19/2024
|
-0.05 / -0.75%
|
6.70
|
6.70
|
6.65
|
6.65
|
6.66
|
6.65
|
56,500
|
|
|
3/18/2024
|
-0.04 / -0.59%
|
6.71
|
6.74
|
6.64
|
6.70
|
6.68
|
6.70
|
144,600
|
|
|
3/15/2024
|
-0.01 / -0.15%
|
6.71
|
6.80
|
6.69
|
6.74
|
6.73
|
6.74
|
80,700
|
|
|
3/14/2024
|
0.00 / 0.00%
|
6.75
|
6.78
|
6.70
|
6.75
|
6.73
|
6.75
|
142,500
|
|
|
3/13/2024
|
+0.06 / +0.90%
|
6.75
|
6.75
|
6.66
|
6.75
|
6.72
|
6.75
|
154,600
|
|
|
3/12/2024
|
-0.03 / -0.45%
|
6.72
|
6.72
|
6.67
|
6.69
|
6.69
|
6.69
|
92,000
|
|
|
3/11/2024
|
0.00 / 0.00%
|
6.72
|
6.74
|
6.68
|
6.72
|
6.71
|
6.72
|
154,600
|
|
|
3/8/2024
|
-0.02 / -0.30%
|
6.76
|
6.76
|
6.70
|
6.72
|
6.72
|
6.72
|
69,000
|
|
|
3/7/2024
|
-0.01 / -0.15%
|
6.75
|
6.81
|
6.71
|
6.74
|
6.74
|
6.74
|
48,500
|
|
|
3/6/2024
|
-0.04 / -0.59%
|
6.76
|
6.82
|
6.71
|
6.75
|
6.75
|
6.75
|
67,300
|
|
|
3/5/2024
|
+0.07 / +1.04%
|
6.72
|
6.89
|
6.72
|
6.79
|
6.80
|
6.79
|
120,500
|
|
|
3/4/2024
|
+0.03 / +0.45%
|
6.70
|
6.78
|
6.68
|
6.72
|
6.73
|
6.72
|
151,500
|
|
|
3/1/2024
|
-0.10 / -1.47%
|
6.84
|
6.84
|
6.67
|
6.69
|
6.69
|
6.69
|
333,400
|
|
|
2/29/2024
|
-0.06 / -0.88%
|
6.85
|
6.87
|
6.75
|
6.79
|
6.77
|
6.79
|
110,800
|
|
|
2/28/2024
|
+0.06 / +0.88%
|
6.79
|
6.93
|
6.77
|
6.85
|
6.81
|
6.85
|
120,300
|
|
|
2/27/2024
|
-0.01 / -0.15%
|
6.94
|
6.94
|
6.75
|
6.79
|
6.77
|
6.79
|
325,200
|
|
|
2/26/2024
|
-0.05 / -0.73%
|
6.90
|
6.90
|
6.76
|
6.80
|
6.80
|
6.80
|
71,600
|
|
|
2/23/2024
|
-0.11 / -1.58%
|
6.96
|
6.99
|
6.85
|
6.85
|
6.90
|
6.85
|
86,600
|
|
|
2/22/2024
|
+0.01 / +0.14%
|
6.95
|
7.01
|
6.65
|
6.96
|
6.87
|
6.96
|
184,400
|
|
|
2/21/2024
|
-0.04 / -0.57%
|
6.98
|
6.98
|
6.93
|
6.95
|
6.95
|
6.95
|
63,600
|
|
|
2/20/2024
|
-0.05 / -0.71%
|
7.04
|
7.04
|
6.90
|
6.99
|
6.97
|
6.99
|
86,700
|
|
|
2/19/2024
|
+0.07 / +1.00%
|
7.01
|
7.06
|
6.99
|
7.04
|
7.02
|
7.04
|
159,200
|
|
|
2/16/2024
|
+0.03 / +0.43%
|
6.94
|
7.09
|
6.94
|
6.97
|
7.00
|
6.97
|
138,500
|
|
|
2/15/2024
|
0.00 / 0.00%
|
6.94
|
7.02
|
6.94
|
6.94
|
6.97
|
6.94
|
77,300
|
|
|