|
Closing price on 5/2/2024
|
|
| Open |
5.67 |
| High |
5.70 |
| Low |
5.41 |
| Volume |
55,000 |
| Split-adjusted Price |
5.60 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2024
|
-0.06 / -1.06%
|
5.67
|
5.70
|
5.41
|
5.60
|
5.60
|
5.60
|
55,000
|
|
|
4/26/2024
|
-0.12 / -2.08%
|
5.79
|
5.79
|
5.65
|
5.66
|
5.69
|
5.66
|
52,700
|
|
|
4/25/2024
|
-0.04 / -0.69%
|
5.82
|
5.90
|
5.70
|
5.78
|
5.74
|
5.78
|
15,300
|
|
|
4/24/2024
|
+0.12 / +2.11%
|
5.75
|
5.85
|
5.70
|
5.82
|
5.77
|
5.82
|
117,100
|
|
|
4/23/2024
|
+0.02 / +0.35%
|
5.88
|
5.88
|
5.64
|
5.70
|
5.67
|
5.70
|
19,900
|
|
|
4/22/2024
|
+0.17 / +3.09%
|
5.52
|
5.68
|
5.52
|
5.68
|
5.61
|
5.68
|
81,600
|
|
|
4/19/2024
|
-0.24 / -4.17%
|
5.70
|
5.70
|
5.38
|
5.51
|
5.52
|
5.51
|
163,200
|
|
|
4/17/2024
|
+0.05 / +0.88%
|
5.99
|
5.99
|
5.66
|
5.75
|
5.75
|
5.75
|
79,300
|
|
|
4/16/2024
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.42
|
5.70
|
5.67
|
5.70
|
104,200
|
|
|
4/15/2024
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.87
|
5.80
|
97,100
|
|
|
4/12/2024
|
-0.03 / -0.51%
|
5.99
|
5.99
|
5.88
|
5.90
|
5.90
|
5.90
|
166,500
|
|
|
4/11/2024
|
-0.09 / -1.50%
|
6.00
|
6.00
|
5.89
|
5.93
|
5.92
|
5.93
|
173,700
|
|
|
4/10/2024
|
+0.01 / +0.17%
|
6.04
|
6.07
|
5.98
|
6.02
|
6.00
|
6.02
|
128,400
|
|
|
4/9/2024
|
-0.04 / -0.66%
|
6.05
|
6.08
|
5.99
|
6.01
|
6.02
|
6.01
|
163,000
|
|
|
4/8/2024
|
-0.05 / -0.82%
|
6.10
|
6.25
|
6.00
|
6.05
|
6.05
|
6.05
|
105,000
|
|
|
4/5/2024
|
-0.34 / -5.28%
|
6.06
|
6.39
|
6.06
|
6.10
|
6.15
|
6.10
|
157,500
|
|
|
4/4/2024
|
-0.08 / -1.23%
|
6.50
|
6.56
|
6.38
|
6.44
|
6.43
|
6.44
|
157,800
|
|
|
4/3/2024
|
0.00 / 0.00%
|
6.51
|
6.62
|
6.40
|
6.52
|
6.50
|
6.52
|
275,300
|
|
|
4/2/2024
|
-0.10 / -1.51%
|
6.62
|
6.66
|
6.50
|
6.52
|
6.58
|
6.52
|
224,900
|
|
|
4/1/2024
|
-0.06 / -0.90%
|
6.67
|
6.67
|
6.58
|
6.62
|
6.62
|
6.62
|
143,500
|
|
|
3/29/2024
|
+0.01 / +0.15%
|
6.67
|
6.68
|
6.62
|
6.68
|
6.64
|
6.68
|
130,500
|
|
|
3/28/2024
|
-0.01 / -0.15%
|
6.68
|
6.77
|
6.64
|
6.67
|
6.67
|
6.67
|
190,000
|
|
|
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
|
|
|