|
Closing price on 9/11/2023
|
|
| Open |
7.58 |
| High |
7.69 |
| Low |
7.30 |
| Volume |
297,000 |
| Split-adjusted Price |
6.64 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2023
|
-0.28 / -3.69%
|
7.58
|
7.69
|
7.30
|
7.30
|
7.46
|
6.64
|
297,000
|
|
|
9/8/2023
|
-0.01 / -0.13%
|
7.52
|
7.72
|
7.52
|
7.58
|
7.63
|
6.89
|
262,000
|
|
|
9/7/2023
|
+0.09 / +1.20%
|
7.51
|
7.69
|
7.51
|
7.59
|
7.59
|
6.90
|
189,100
|
|
|
9/6/2023
|
-0.02 / -0.27%
|
7.50
|
7.60
|
7.42
|
7.50
|
7.49
|
6.82
|
236,300
|
|
|
9/5/2023
|
+0.18 / +2.45%
|
7.45
|
7.56
|
7.36
|
7.52
|
7.46
|
6.84
|
151,500
|
|
|
8/31/2023
|
0.00 / 0.00%
|
7.34
|
7.44
|
7.30
|
7.34
|
7.34
|
6.67
|
241,500
|
|
|
8/30/2023
|
-0.01 / -0.14%
|
7.32
|
7.47
|
7.32
|
7.34
|
7.37
|
6.67
|
144,100
|
|
|
8/29/2023
|
-0.02 / -0.27%
|
7.38
|
7.44
|
7.30
|
7.35
|
7.37
|
6.68
|
167,800
|
|
|
8/28/2023
|
-0.01 / -0.14%
|
7.39
|
7.40
|
7.30
|
7.37
|
7.32
|
6.70
|
160,400
|
|
|
8/25/2023
|
-0.02 / -0.27%
|
7.40
|
7.43
|
7.37
|
7.38
|
7.39
|
6.71
|
172,400
|
|
|
8/24/2023
|
+0.11 / +1.51%
|
7.29
|
7.40
|
7.29
|
7.40
|
7.33
|
6.73
|
132,700
|
|
|
8/23/2023
|
+0.02 / +0.28%
|
7.28
|
7.50
|
7.28
|
7.29
|
7.32
|
6.63
|
165,500
|
|
|
8/22/2023
|
+0.01 / +0.14%
|
7.40
|
7.40
|
7.06
|
7.27
|
7.25
|
6.61
|
272,600
|
|
|
8/21/2023
|
-0.32 / -4.22%
|
7.21
|
7.58
|
7.16
|
7.26
|
7.28
|
6.60
|
330,400
|
|
|
8/18/2023
|
-0.56 / -6.88%
|
8.08
|
8.10
|
7.58
|
7.58
|
7.80
|
6.89
|
1,730,500
|
|
|
8/17/2023
|
-0.06 / -0.73%
|
8.20
|
8.27
|
8.12
|
8.14
|
8.18
|
7.40
|
239,100
|
|
|
8/16/2023
|
0.00 / 0.00%
|
8.20
|
8.25
|
8.13
|
8.20
|
8.18
|
7.45
|
144,600
|
|
|
8/15/2023
|
-0.03 / -0.36%
|
8.23
|
8.30
|
8.10
|
8.20
|
8.21
|
7.45
|
804,900
|
|
|
8/14/2023
|
+0.03 / +0.37%
|
8.21
|
8.30
|
8.15
|
8.23
|
8.20
|
7.48
|
823,800
|
|
|
8/11/2023
|
-0.08 / -0.97%
|
8.27
|
8.30
|
8.02
|
8.20
|
8.15
|
7.45
|
290,800
|
|
|
8/10/2023
|
-0.01 / -0.12%
|
8.31
|
8.57
|
8.28
|
8.28
|
8.44
|
7.53
|
539,500
|
|
|
8/9/2023
|
+0.15 / +1.84%
|
8.14
|
8.29
|
8.11
|
8.29
|
8.22
|
7.54
|
567,000
|
|
|
8/8/2023
|
+0.01 / +0.12%
|
8.22
|
8.32
|
8.14
|
8.14
|
8.21
|
7.40
|
1,315,100
|
|
|
8/7/2023
|
+0.03 / +0.37%
|
8.17
|
8.21
|
8.10
|
8.13
|
8.15
|
7.39
|
387,600
|
|
|
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
|
|
|