|
Closing price on 3/7/2025
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.60 |
| Volume |
170,400 |
| Split-adjusted Price |
7.80 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.73
|
7.80
|
170,400
|
|
|
3/6/2025
|
0.00 / 0.00%
|
7.60
|
7.66
|
7.60
|
7.60
|
7.61
|
7.60
|
54,100
|
|
|
3/5/2025
|
+0.09 / +1.20%
|
7.51
|
7.65
|
7.51
|
7.60
|
7.62
|
7.60
|
96,500
|
|
|
3/4/2025
|
+0.01 / +0.13%
|
7.50
|
7.57
|
7.45
|
7.51
|
7.49
|
7.51
|
81,300
|
|
|
3/3/2025
|
+0.07 / +0.94%
|
7.45
|
7.53
|
7.40
|
7.50
|
7.47
|
7.50
|
71,200
|
|
|
2/28/2025
|
+0.03 / +0.41%
|
7.40
|
7.45
|
7.40
|
7.43
|
7.42
|
7.43
|
97,300
|
|
|
2/27/2025
|
+0.11 / +1.51%
|
7.30
|
7.55
|
7.30
|
7.40
|
7.40
|
7.40
|
203,700
|
|
|
2/26/2025
|
+0.13 / +1.82%
|
7.16
|
7.32
|
7.16
|
7.29
|
7.25
|
7.29
|
132,700
|
|
|
2/25/2025
|
+0.14 / +1.99%
|
7.02
|
7.16
|
7.02
|
7.16
|
7.11
|
7.16
|
96,300
|
|
|
2/24/2025
|
0.00 / 0.00%
|
7.02
|
7.02
|
6.94
|
7.02
|
7.01
|
7.02
|
82,800
|
|
|
2/21/2025
|
0.00 / 0.00%
|
7.02
|
7.10
|
7.02
|
7.02
|
7.04
|
7.02
|
45,000
|
|
|
2/20/2025
|
+0.07 / +1.01%
|
6.97
|
7.03
|
6.97
|
7.02
|
7.00
|
7.02
|
111,200
|
|
|
2/19/2025
|
0.00 / 0.00%
|
6.95
|
6.97
|
6.87
|
6.95
|
6.93
|
6.95
|
51,100
|
|
|
2/18/2025
|
+0.13 / +1.91%
|
6.82
|
6.95
|
6.82
|
6.95
|
6.88
|
6.95
|
127,000
|
|
|
2/17/2025
|
-0.03 / -0.44%
|
6.85
|
6.87
|
6.81
|
6.82
|
6.83
|
6.82
|
22,800
|
|
|
2/14/2025
|
-0.04 / -0.58%
|
6.89
|
6.92
|
6.83
|
6.85
|
6.89
|
6.85
|
65,700
|
|
|
2/13/2025
|
-0.02 / -0.29%
|
6.91
|
6.93
|
6.86
|
6.89
|
6.90
|
6.89
|
7,300
|
|
|
2/12/2025
|
+0.11 / +1.62%
|
6.80
|
6.95
|
6.80
|
6.91
|
6.87
|
6.91
|
47,100
|
|
|
2/11/2025
|
+0.05 / +0.74%
|
6.75
|
6.80
|
6.70
|
6.80
|
6.78
|
6.80
|
71,400
|
|
|
2/10/2025
|
-0.02 / -0.30%
|
6.77
|
6.77
|
6.65
|
6.75
|
6.74
|
6.75
|
115,500
|
|
|
2/7/2025
|
+0.02 / +0.30%
|
6.75
|
6.77
|
6.67
|
6.77
|
6.74
|
6.77
|
114,600
|
|
|
2/6/2025
|
+0.13 / +1.96%
|
6.63
|
6.75
|
6.62
|
6.75
|
6.68
|
6.75
|
95,100
|
|
|
2/5/2025
|
+0.02 / +0.30%
|
7.00
|
7.00
|
6.59
|
6.62
|
6.68
|
6.62
|
24,800
|
|
|
2/4/2025
|
+0.08 / +1.23%
|
6.52
|
6.63
|
6.48
|
6.60
|
6.55
|
6.60
|
82,300
|
|
|
2/3/2025
|
+0.06 / +0.93%
|
6.55
|
6.58
|
6.36
|
6.52
|
6.48
|
6.52
|
94,700
|
|
|
1/24/2025
|
+0.25 / +4.03%
|
6.21
|
6.50
|
6.21
|
6.46
|
6.35
|
6.46
|
209,100
|
|
|
1/23/2025
|
+0.08 / +1.31%
|
6.13
|
6.24
|
6.13
|
6.21
|
6.21
|
6.21
|
73,300
|
|
|
1/22/2025
|
+0.05 / +0.82%
|
6.08
|
6.17
|
6.08
|
6.13
|
6.15
|
6.13
|
68,500
|
|
|
1/21/2025
|
+0.01 / +0.16%
|
6.07
|
6.12
|
6.07
|
6.08
|
6.10
|
6.08
|
190,900
|
|
|
1/20/2025
|
+0.07 / +1.17%
|
6.00
|
6.08
|
6.00
|
6.07
|
6.06
|
6.07
|
46,800
|
|
|