|
Closing price on 8/26/2024
|
|
| Open |
6.02 |
| High |
6.02 |
| Low |
5.99 |
| Volume |
6,800 |
| Split-adjusted Price |
5.99 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2024
|
-0.03 / -0.50%
|
6.02
|
6.02
|
5.99
|
5.99
|
6.00
|
5.99
|
6,800
|
|
|
8/23/2024
|
-0.07 / -1.15%
|
6.08
|
6.09
|
5.86
|
6.02
|
6.03
|
6.02
|
31,000
|
|
|
8/22/2024
|
+0.04 / +0.66%
|
6.15
|
6.15
|
6.00
|
6.09
|
6.07
|
6.09
|
35,700
|
|
|
8/21/2024
|
+0.08 / +1.34%
|
5.89
|
6.05
|
5.89
|
6.05
|
6.01
|
6.05
|
69,600
|
|
|
8/20/2024
|
+0.02 / +0.34%
|
5.95
|
5.97
|
5.70
|
5.97
|
5.88
|
5.97
|
59,000
|
|
|
8/19/2024
|
-0.05 / -0.83%
|
6.00
|
6.00
|
5.88
|
5.95
|
5.98
|
5.95
|
6,200
|
|
|
8/16/2024
|
0.00 / 0.00%
|
5.80
|
6.05
|
5.80
|
6.00
|
5.99
|
6.00
|
43,200
|
|
|
8/15/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.84
|
6.00
|
11,500
|
|
|
8/14/2024
|
+0.15 / +2.56%
|
5.85
|
6.00
|
5.80
|
6.00
|
5.94
|
6.00
|
16,900
|
|
|
8/13/2024
|
+0.05 / +0.86%
|
5.80
|
5.88
|
5.80
|
5.85
|
5.80
|
5.85
|
52,800
|
|
|
8/12/2024
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
5.80
|
126,300
|
|
|
8/9/2024
|
-0.09 / -1.53%
|
5.89
|
5.90
|
5.72
|
5.80
|
5.87
|
5.80
|
24,400
|
|
|
8/8/2024
|
+0.11 / +1.90%
|
5.80
|
5.89
|
5.72
|
5.89
|
5.78
|
5.89
|
42,300
|
|
|
8/7/2024
|
0.00 / 0.00%
|
5.98
|
5.98
|
5.78
|
5.78
|
5.83
|
5.78
|
68,400
|
|
|
8/6/2024
|
+0.12 / +2.12%
|
5.80
|
5.80
|
5.63
|
5.78
|
5.71
|
5.78
|
27,000
|
|
|
8/5/2024
|
-0.14 / -2.41%
|
5.80
|
5.99
|
5.65
|
5.66
|
5.69
|
5.66
|
14,400
|
|
|
8/2/2024
|
+0.07 / +1.22%
|
5.73
|
6.00
|
5.65
|
5.80
|
5.75
|
5.80
|
17,900
|
|
|
8/1/2024
|
-0.28 / -4.66%
|
5.86
|
6.01
|
5.72
|
5.73
|
5.79
|
5.73
|
20,900
|
|
|
7/31/2024
|
-0.06 / -0.99%
|
6.07
|
6.07
|
5.66
|
6.01
|
5.88
|
6.01
|
22,000
|
|
|
7/30/2024
|
-0.02 / -0.33%
|
6.01
|
6.09
|
6.00
|
6.07
|
6.03
|
6.07
|
14,000
|
|
|
7/29/2024
|
+0.05 / +0.83%
|
6.01
|
6.46
|
6.01
|
6.09
|
6.04
|
6.09
|
26,500
|
|
|
7/26/2024
|
-0.01 / -0.17%
|
6.02
|
6.10
|
6.02
|
6.04
|
6.07
|
6.04
|
12,400
|
|
|
7/25/2024
|
0.00 / 0.00%
|
6.05
|
6.07
|
5.90
|
6.05
|
6.02
|
6.05
|
46,500
|
|
|
7/24/2024
|
-0.04 / -0.66%
|
6.09
|
6.09
|
6.00
|
6.05
|
6.05
|
6.05
|
19,000
|
|
|
7/23/2024
|
+0.01 / +0.16%
|
6.14
|
6.14
|
6.03
|
6.09
|
6.06
|
6.09
|
37,000
|
|
|
7/22/2024
|
-0.07 / -1.14%
|
6.15
|
6.16
|
6.01
|
6.08
|
6.11
|
6.08
|
86,800
|
|
|
7/19/2024
|
-0.10 / -1.60%
|
6.25
|
6.25
|
6.15
|
6.15
|
6.16
|
6.15
|
40,900
|
|
|
7/18/2024
|
+0.10 / +1.63%
|
6.20
|
6.25
|
6.15
|
6.25
|
6.18
|
6.25
|
92,900
|
|
|
7/17/2024
|
-0.11 / -1.76%
|
6.25
|
6.25
|
6.13
|
6.15
|
6.15
|
6.15
|
60,500
|
|
|
7/16/2024
|
+0.07 / +1.13%
|
6.39
|
6.39
|
6.11
|
6.26
|
6.17
|
6.26
|
15,100
|
|
|