|
Closing price on 6/4/2024
|
|
| Open |
6.05 |
| High |
6.05 |
| Low |
5.96 |
| Volume |
97,900 |
| Split-adjusted Price |
6.00 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
-0.05 / -0.83%
|
6.05
|
6.05
|
5.96
|
6.00
|
5.99
|
6.00
|
97,900
|
|
|
6/3/2024
|
0.00 / 0.00%
|
6.05
|
6.05
|
5.98
|
6.05
|
6.01
|
6.05
|
73,900
|
|
|
5/31/2024
|
+0.02 / +0.33%
|
6.03
|
6.07
|
5.99
|
6.05
|
6.01
|
6.05
|
43,100
|
|
|
5/30/2024
|
+0.02 / +0.33%
|
6.00
|
6.04
|
5.92
|
6.03
|
5.99
|
6.03
|
68,600
|
|
|
5/29/2024
|
+0.06 / +1.01%
|
6.07
|
6.07
|
5.91
|
6.01
|
6.00
|
6.01
|
109,100
|
|
|
5/28/2024
|
-0.08 / -1.33%
|
6.03
|
6.06
|
5.90
|
5.95
|
5.95
|
5.95
|
56,000
|
|
|
5/27/2024
|
0.00 / 0.00%
|
5.86
|
6.07
|
5.86
|
6.03
|
6.02
|
6.03
|
15,900
|
|
|
5/24/2024
|
+0.01 / +0.17%
|
6.15
|
6.15
|
5.95
|
6.03
|
6.01
|
6.03
|
67,100
|
|
|
5/23/2024
|
-0.13 / -2.11%
|
6.15
|
6.25
|
6.02
|
6.02
|
6.07
|
6.02
|
59,500
|
|
|
5/22/2024
|
+0.02 / +0.33%
|
6.15
|
6.27
|
6.10
|
6.15
|
6.14
|
6.15
|
107,100
|
|
|
5/21/2024
|
-0.03 / -0.49%
|
6.18
|
6.29
|
6.10
|
6.13
|
6.15
|
6.13
|
84,200
|
|
|
5/20/2024
|
-0.01 / -0.16%
|
6.17
|
6.20
|
6.15
|
6.16
|
6.18
|
6.16
|
27,300
|
|
|
5/17/2024
|
-0.02 / -0.32%
|
6.19
|
6.29
|
6.10
|
6.17
|
6.19
|
6.17
|
29,900
|
|
|
5/16/2024
|
0.00 / 0.00%
|
6.19
|
6.39
|
6.15
|
6.19
|
6.22
|
6.19
|
53,300
|
|
|
5/15/2024
|
+0.36 / +6.17%
|
5.83
|
6.23
|
5.83
|
6.19
|
6.01
|
6.19
|
93,300
|
|
|
5/14/2024
|
+0.02 / +0.34%
|
5.85
|
5.86
|
5.81
|
5.83
|
5.84
|
5.83
|
67,400
|
|
|
5/13/2024
|
+0.01 / +0.17%
|
5.75
|
5.84
|
5.75
|
5.81
|
5.79
|
5.81
|
43,600
|
|
|
5/10/2024
|
-0.04 / -0.68%
|
5.81
|
5.84
|
5.73
|
5.80
|
5.77
|
5.80
|
13,300
|
|
|
5/9/2024
|
+0.04 / +0.69%
|
5.80
|
5.84
|
5.75
|
5.84
|
5.81
|
5.84
|
63,500
|
|
|
5/8/2024
|
0.00 / 0.00%
|
5.76
|
5.85
|
5.72
|
5.80
|
5.77
|
5.80
|
42,500
|
|
|
5/7/2024
|
+0.10 / +1.75%
|
5.85
|
5.85
|
5.74
|
5.80
|
5.78
|
5.80
|
51,700
|
|
|
5/6/2024
|
+0.01 / +0.18%
|
5.69
|
5.85
|
5.69
|
5.70
|
5.80
|
5.70
|
46,900
|
|
|
5/3/2024
|
+0.09 / +1.61%
|
5.75
|
5.75
|
5.62
|
5.69
|
5.70
|
5.69
|
45,100
|
|
|
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
|
|
|