|
Closing price on 11/19/2021
|
|
| Open |
31.00 |
| High |
31.50 |
| Low |
29.00 |
| Volume |
23,600 |
| Split-adjusted Price |
13.69 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2021
|
-1.20 / -3.95%
|
31.00
|
31.50
|
29.00
|
29.20
|
30.00
|
13.69
|
23,600
|
|
|
11/18/2021
|
+0.50 / +1.61%
|
31.00
|
31.50
|
30.00
|
31.50
|
30.40
|
14.77
|
15,500
|
|
|
11/17/2021
|
+0.30 / +0.95%
|
31.00
|
32.30
|
30.00
|
32.00
|
31.00
|
15.00
|
45,000
|
|
|
11/16/2021
|
-2.20 / -6.51%
|
33.80
|
33.80
|
30.50
|
31.60
|
31.70
|
14.81
|
20,200
|
|
|
11/15/2021
|
-1.90 / -5.41%
|
35.10
|
35.10
|
33.00
|
33.20
|
33.80
|
15.56
|
34,100
|
|
|
11/12/2021
|
+0.40 / +1.12%
|
34.50
|
37.90
|
30.70
|
36.00
|
35.10
|
16.88
|
116,800
|
|
|
11/11/2021
|
+0.90 / +2.68%
|
33.60
|
38.00
|
33.60
|
34.50
|
35.60
|
16.17
|
69,700
|
|
|
11/10/2021
|
+3.30 / +11.11%
|
33.50
|
34.10
|
30.50
|
33.00
|
33.60
|
15.47
|
101,300
|
|
|
11/9/2021
|
+4.10 / +14.91%
|
27.50
|
31.60
|
27.00
|
31.60
|
29.70
|
14.81
|
177,900
|
|
|
11/8/2021
|
-0.50 / -1.76%
|
24.20
|
28.50
|
24.20
|
27.90
|
27.45
|
13.08
|
26,800
|
|
|
11/5/2021
|
+1.80 / +6.77%
|
28.80
|
29.00
|
27.80
|
28.40
|
28.40
|
13.31
|
36,700
|
|
|
11/4/2021
|
+3.50 / +14.64%
|
24.30
|
27.40
|
22.50
|
27.40
|
26.60
|
12.85
|
125,900
|
|
|
11/3/2021
|
+2.50 / +11.11%
|
23.50
|
25.40
|
22.80
|
25.00
|
23.90
|
11.72
|
45,800
|
|
|
11/2/2021
|
+1.80 / +8.33%
|
24.70
|
24.70
|
22.00
|
23.40
|
22.50
|
10.97
|
113,500
|
|
|
11/1/2021
|
+2.70 / +13.85%
|
19.50
|
22.40
|
19.50
|
22.20
|
21.60
|
10.41
|
138,300
|
|
|
10/29/2021
|
+0.20 / +1.01%
|
20.00
|
20.30
|
18.30
|
20.00
|
19.50
|
9.38
|
6,500
|
|
|
10/28/2021
|
+0.20 / +1.01%
|
19.90
|
20.10
|
19.10
|
20.10
|
19.80
|
9.42
|
21,600
|
|
|
10/27/2021
|
+0.80 / +4.30%
|
19.10
|
21.00
|
18.80
|
19.40
|
19.90
|
9.10
|
41,700
|
|
|
10/26/2021
|
+0.90 / +5.08%
|
18.10
|
19.00
|
18.00
|
18.60
|
18.60
|
8.72
|
16,400
|
|
|
10/25/2021
|
+0.80 / +4.68%
|
17.30
|
18.10
|
17.20
|
17.90
|
17.70
|
8.39
|
14,300
|
|
|
10/22/2021
|
+0.60 / +3.61%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.10
|
8.06
|
6,000
|
|
|
10/21/2021
|
+0.50 / +2.94%
|
17.00
|
17.50
|
15.70
|
17.50
|
16.60
|
8.20
|
1,000
|
|
|
10/20/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.97
|
0
|
|
|
10/19/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.00
|
7.92
|
5,300
|
|
|
10/18/2021
|
-0.10 / -0.58%
|
16.30
|
17.20
|
16.30
|
17.20
|
16.90
|
8.06
|
7,000
|
|
|
10/15/2021
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
8.11
|
2,700
|
|
|
10/14/2021
|
0.00 / 0.00%
|
16.90
|
17.80
|
16.90
|
17.40
|
17.40
|
8.16
|
1,300
|
|
|
10/13/2021
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.16
|
900
|
|
|
10/12/2021
|
+0.30 / +1.69%
|
17.90
|
18.10
|
17.80
|
18.10
|
18.00
|
8.16
|
1,700
|
|
|
10/11/2021
|
+0.50 / +2.86%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.80
|
8.11
|
8,500
|
|
|