|
Closing price on 8/8/2024
|
|
| Open |
5.80 |
| High |
5.89 |
| Low |
5.72 |
| Volume |
42,300 |
| Split-adjusted Price |
5.89 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2024
|
-0.10 / -1.59%
|
6.46
|
6.46
|
6.15
|
6.19
|
6.23
|
6.19
|
61,200
|
|
|
7/12/2024
|
-0.02 / -0.32%
|
6.30
|
6.40
|
6.29
|
6.29
|
6.35
|
6.29
|
156,800
|
|
|
7/11/2024
|
+0.21 / +3.44%
|
6.10
|
6.35
|
6.10
|
6.31
|
6.29
|
6.31
|
279,800
|
|
|
7/10/2024
|
-0.13 / -2.09%
|
6.23
|
6.23
|
6.10
|
6.10
|
6.11
|
6.10
|
108,300
|
|
|
7/9/2024
|
+0.07 / +1.14%
|
6.20
|
6.28
|
6.17
|
6.23
|
6.21
|
6.23
|
94,500
|
|
|
7/8/2024
|
+0.37 / +6.39%
|
5.80
|
6.19
|
5.80
|
6.16
|
6.06
|
6.16
|
278,000
|
|
|
7/5/2024
|
+0.04 / +0.70%
|
5.75
|
5.84
|
5.66
|
5.79
|
5.80
|
5.79
|
58,400
|
|
|
7/4/2024
|
+0.08 / +1.41%
|
5.67
|
5.80
|
5.50
|
5.75
|
5.69
|
5.75
|
60,500
|
|
|
7/3/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.64
|
5.67
|
5.65
|
5.67
|
11,400
|
|
|
7/2/2024
|
0.00 / 0.00%
|
5.67
|
5.67
|
5.63
|
5.67
|
5.66
|
5.67
|
41,300
|
|
|
7/1/2024
|
-0.01 / -0.18%
|
5.69
|
5.69
|
5.61
|
5.67
|
5.65
|
5.67
|
31,900
|
|
|
6/28/2024
|
-0.02 / -0.35%
|
5.62
|
5.74
|
5.56
|
5.68
|
5.60
|
5.68
|
33,400
|
|
|