Closing price on 7/25/2025
|
|
Open |
30.70 |
High |
30.70 |
Low |
30.00 |
Volume |
9,100 |
Split-adjusted Price |
30.40 |
There is no data on 7/26/2025. Display data on 7/25/2025 instead.
|
|
CC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2025
|
+0.10 / +0.33%
|
30.70
|
30.70
|
30.00
|
30.40
|
30.30
|
30.40
|
9,100
|
|
7/24/2025
|
0.00 / 0.00%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.30
|
30.40
|
6,100
|
|
7/23/2025
|
+0.10 / +0.33%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.40
|
30.50
|
2,000
|
|
7/22/2025
|
+0.90 / +3.00%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.40
|
30.90
|
1,400
|
|
7/21/2025
|
+0.40 / +1.32%
|
29.00
|
30.80
|
29.00
|
30.80
|
30.40
|
30.80
|
1,600
|
|
7/18/2025
|
+0.20 / +0.65%
|
29.50
|
31.00
|
29.00
|
30.80
|
30.40
|
30.80
|
9,500
|
|
7/17/2025
|
+0.80 / +2.67%
|
30.00
|
30.80
|
30.00
|
30.80
|
30.60
|
30.80
|
1,000
|
|
7/16/2025
|
+0.50 / +1.67%
|
29.70
|
30.50
|
29.20
|
30.50
|
30.00
|
30.50
|
11,300
|
|
7/15/2025
|
-0.80 / -2.64%
|
30.00
|
31.00
|
29.30
|
29.50
|
30.00
|
29.50
|
10,500
|
|
7/14/2025
|
-0.50 / -1.64%
|
30.50
|
30.50
|
29.20
|
30.00
|
30.30
|
30.00
|
4,400
|
|
7/11/2025
|
+3.40 / +12.32%
|
27.60
|
31.70
|
27.60
|
31.00
|
30.50
|
31.00
|
24,400
|
|
7/10/2025
|
0.00 / 0.00%
|
27.20
|
29.20
|
27.20
|
29.20
|
27.60
|
29.20
|
9,400
|
|
7/9/2025
|
+0.10 / +0.33%
|
30.20
|
30.30
|
27.20
|
30.00
|
29.20
|
30.00
|
14,300
|
|
7/8/2025
|
0.00 / 0.00%
|
29.90
|
30.40
|
29.50
|
30.00
|
29.90
|
30.00
|
12,300
|
|
7/7/2025
|
+0.80 / +2.75%
|
30.00
|
32.00
|
29.00
|
29.90
|
30.00
|
29.90
|
14,400
|
|
7/4/2025
|
+2.10 / +7.84%
|
28.80
|
30.00
|
26.80
|
28.90
|
29.10
|
28.90
|
7,500
|
|
7/3/2025
|
+1.30 / +4.96%
|
26.20
|
27.50
|
25.00
|
27.50
|
26.80
|
27.50
|
31,000
|
|
7/2/2025
|
+0.80 / +3.05%
|
26.00
|
27.00
|
25.00
|
27.00
|
26.20
|
27.00
|
17,000
|
|
7/1/2025
|
+0.90 / +3.59%
|
26.00
|
27.00
|
26.00
|
26.00
|
26.20
|
26.00
|
25,900
|
|
6/30/2025
|
-0.60 / -2.34%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.10
|
25.00
|
5,000
|
|
6/27/2025
|
+1.90 / +7.63%
|
22.70
|
27.00
|
22.70
|
26.80
|
25.60
|
26.80
|
9,000
|
|
6/26/2025
|
+3.40 / +14.59%
|
23.30
|
26.70
|
23.00
|
26.70
|
24.90
|
26.70
|
39,000
|
|
6/25/2025
|
+1.70 / +7.73%
|
20.00
|
24.00
|
20.00
|
23.70
|
23.30
|
23.70
|
2,300
|
|
6/24/2025
|
-1.00 / -4.55%
|
19.50
|
25.00
|
19.50
|
21.00
|
22.00
|
21.00
|
5,900
|
|
6/23/2025
|
+0.30 / +1.38%
|
22.00
|
22.20
|
21.30
|
22.10
|
22.00
|
22.10
|
4,919,600
|
|
6/20/2025
|
-1.40 / -6.22%
|
21.00
|
23.00
|
21.00
|
21.10
|
21.80
|
21.10
|
4,300
|
|
6/19/2025
|
+0.80 / +3.65%
|
21.80
|
23.00
|
21.00
|
22.70
|
22.50
|
22.70
|
5,600
|
|
6/18/2025
|
+2.80 / +14.07%
|
20.40
|
22.80
|
19.60
|
22.70
|
21.90
|
22.70
|
45,900
|
|
6/17/2025
|
-0.20 / -0.99%
|
19.30
|
20.10
|
19.30
|
20.00
|
19.90
|
20.00
|
1,200
|
|
6/16/2025
|
-0.70 / -3.55%
|
20.50
|
20.50
|
19.00
|
19.00
|
20.20
|
19.00
|
1,400
|
|
|