|
Closing price on 1/19/2024
|
|
| Open |
14.70 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
18,200 |
| Split-adjusted Price |
13.43 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2024
|
+0.30 / +2.05%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.70
|
13.43
|
18,200
|
|
|
1/18/2024
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
13.16
|
17,700
|
|
|
1/17/2024
|
+0.10 / +0.68%
|
14.70
|
15.30
|
14.70
|
14.80
|
14.80
|
13.34
|
14,800
|
|
|
1/16/2024
|
-0.10 / -0.67%
|
14.90
|
15.70
|
14.50
|
14.90
|
14.70
|
13.43
|
11,800
|
|
|
1/15/2024
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
13.52
|
39,700
|
|
|
1/12/2024
|
-0.40 / -2.56%
|
15.40
|
15.60
|
15.00
|
15.20
|
15.34
|
13.70
|
43,000
|
|
|
1/11/2024
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.60
|
14.33
|
28,600
|
|
|
1/10/2024
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.50
|
15.80
|
15.80
|
14.24
|
20,500
|
|
|
1/9/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
14.24
|
11,600
|
|
|
1/8/2024
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.40
|
16.10
|
15.80
|
14.51
|
16,022,799
|
|
|
1/5/2024
|
-0.10 / -0.62%
|
16.00
|
16.40
|
15.90
|
16.10
|
16.00
|
14.51
|
16,200
|
|
|
1/4/2024
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.20
|
14.60
|
31,800
|
|
|
1/3/2024
|
-0.10 / -0.61%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
14.60
|
23,700
|
|
|
1/2/2024
|
+0.40 / +2.53%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.30
|
14.60
|
17,700
|
|
|
12/29/2023
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.80
|
14.42
|
46,300
|
|
|
12/28/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.80
|
16.00
|
16.00
|
14.42
|
61,800
|
|
|
12/27/2023
|
-0.10 / -0.61%
|
16.20
|
16.20
|
15.80
|
16.20
|
16.00
|
14.60
|
39,800
|
|
|
12/26/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.30
|
14.60
|
15,800
|
|
|
12/25/2023
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.20
|
14.78
|
14,700
|
|
|
12/22/2023
|
-0.50 / -2.98%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.30
|
14.69
|
25,000
|
|
|
12/21/2023
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.80
|
14.87
|
3,700
|
|
|
12/20/2023
|
-0.40 / -2.38%
|
16.70
|
17.20
|
16.40
|
16.40
|
16.90
|
14.78
|
31,600
|
|
|
12/19/2023
|
+0.10 / +0.61%
|
16.30
|
17.10
|
16.30
|
16.60
|
16.80
|
14.96
|
63,000
|
|
|
12/18/2023
|
+0.50 / +3.09%
|
16.50
|
16.80
|
16.10
|
16.70
|
16.50
|
15.05
|
6,600
|
|
|
12/15/2023
|
-0.20 / -1.19%
|
16.00
|
16.70
|
16.00
|
16.60
|
16.20
|
14.96
|
19,100
|
|
|
12/14/2023
|
-0.20 / -1.20%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.80
|
14.87
|
16,400
|
|
|
12/13/2023
|
+0.10 / +0.60%
|
16.40
|
17.00
|
16.40
|
16.80
|
16.70
|
15.14
|
23,300
|
|
|
12/12/2023
|
-0.30 / -1.78%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.70
|
14.96
|
16,500
|
|
|
12/11/2023
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
15.14
|
23,200
|
|
|
12/8/2023
|
+0.80 / +4.97%
|
16.30
|
17.10
|
16.30
|
16.90
|
16.90
|
15.23
|
64,900
|
|
|