|
Closing price on 8/4/2023
|
|
| Open |
7.99 |
| High |
8.13 |
| Low |
7.98 |
| Volume |
560,200 |
| Split-adjusted Price |
7.36 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
+0.12 / +1.50%
|
7.99
|
8.13
|
7.98
|
8.10
|
8.05
|
7.36
|
560,200
|
|
|
8/3/2023
|
-0.18 / -2.21%
|
8.16
|
8.17
|
7.98
|
7.98
|
8.07
|
7.25
|
506,400
|
|
|
8/2/2023
|
-0.04 / -0.49%
|
8.11
|
8.38
|
8.11
|
8.16
|
8.19
|
7.42
|
268,200
|
|
|
8/1/2023
|
-0.02 / -0.24%
|
8.21
|
8.54
|
8.20
|
8.20
|
8.35
|
7.45
|
596,100
|
|
|
7/31/2023
|
+0.12 / +1.48%
|
8.12
|
8.30
|
8.11
|
8.22
|
8.16
|
7.47
|
1,463,000
|
|
|
7/28/2023
|
+0.10 / +1.25%
|
8.00
|
8.18
|
8.00
|
8.10
|
8.08
|
7.36
|
488,400
|
|
|
7/27/2023
|
-0.06 / -0.74%
|
8.06
|
8.15
|
7.98
|
8.00
|
8.05
|
7.27
|
514,100
|
|
|
7/26/2023
|
-0.02 / -0.25%
|
8.08
|
8.12
|
8.01
|
8.06
|
8.05
|
7.33
|
1,088,100
|
|
|
7/25/2023
|
-0.01 / -0.12%
|
8.15
|
8.19
|
8.06
|
8.08
|
8.11
|
7.35
|
355,600
|
|
|
7/24/2023
|
+0.08 / +1.00%
|
8.09
|
8.26
|
7.96
|
8.09
|
8.08
|
7.35
|
639,500
|
|
|
7/21/2023
|
0.00 / 0.00%
|
7.96
|
8.06
|
7.96
|
8.01
|
8.00
|
7.28
|
290,400
|
|
|
7/20/2023
|
-0.01 / -0.12%
|
8.14
|
8.14
|
7.95
|
8.01
|
7.99
|
7.28
|
472,500
|
|
|
7/19/2023
|
+0.02 / +0.25%
|
8.02
|
8.29
|
8.02
|
8.02
|
8.14
|
7.29
|
1,391,200
|
|
|
7/18/2023
|
-0.03 / -0.37%
|
8.03
|
8.04
|
7.94
|
8.00
|
8.00
|
7.27
|
215,000
|
|
|
7/17/2023
|
0.00 / 0.00%
|
8.04
|
8.05
|
8.01
|
8.03
|
8.03
|
7.30
|
481,900
|
|
|
7/14/2023
|
0.00 / 0.00%
|
8.09
|
8.09
|
8.01
|
8.03
|
8.04
|
7.30
|
310,700
|
|
|
7/13/2023
|
+0.02 / +0.25%
|
8.02
|
8.10
|
8.00
|
8.03
|
8.06
|
7.30
|
231,700
|
|
|
7/12/2023
|
-0.04 / -0.50%
|
8.12
|
8.12
|
7.98
|
8.01
|
8.02
|
7.28
|
112,700
|
|
|
7/11/2023
|
+0.15 / +1.90%
|
7.96
|
8.20
|
7.96
|
8.05
|
8.07
|
7.32
|
324,000
|
|
|
7/10/2023
|
+0.09 / +1.15%
|
7.82
|
7.99
|
7.82
|
7.90
|
7.92
|
7.18
|
245,500
|
|
|
7/7/2023
|
-0.09 / -1.14%
|
7.90
|
8.00
|
7.73
|
7.81
|
7.83
|
7.10
|
210,000
|
|
|
7/6/2023
|
-0.16 / -1.99%
|
8.00
|
8.13
|
7.60
|
7.90
|
7.92
|
7.18
|
327,000
|
|
|
7/5/2023
|
+0.01 / +0.12%
|
8.06
|
8.15
|
8.05
|
8.06
|
8.09
|
7.33
|
246,100
|
|
|
7/4/2023
|
-0.05 / -0.62%
|
8.17
|
8.20
|
8.00
|
8.05
|
8.09
|
7.32
|
276,400
|
|
|
7/3/2023
|
+0.16 / +2.02%
|
7.93
|
8.35
|
7.93
|
8.10
|
8.09
|
7.36
|
316,200
|
|
|
6/30/2023
|
-0.31 / -3.76%
|
8.20
|
8.30
|
7.90
|
7.94
|
8.05
|
7.22
|
240,100
|
|
|
6/29/2023
|
+0.12 / +1.48%
|
8.30
|
8.37
|
8.10
|
8.25
|
8.21
|
7.50
|
669,700
|
|
|
6/28/2023
|
+0.53 / +6.97%
|
7.60
|
8.13
|
7.60
|
8.13
|
7.85
|
7.39
|
930,300
|
|
|
6/27/2023
|
+0.02 / +0.26%
|
7.60
|
7.64
|
7.52
|
7.60
|
7.59
|
6.91
|
66,900
|
|
|
6/26/2023
|
-0.08 / -1.04%
|
7.66
|
7.70
|
7.46
|
7.58
|
7.54
|
6.89
|
237,900
|
|
|