|
Closing price on 11/8/2021
|
|
| Open |
24.20 |
| High |
28.50 |
| Low |
24.20 |
| Volume |
26,800 |
| Split-adjusted Price |
11.79 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2021
|
-0.50 / -1.76%
|
24.20
|
28.50
|
24.20
|
27.90
|
27.45
|
11.79
|
26,800
|
|
|
11/5/2021
|
+1.80 / +6.77%
|
28.80
|
29.00
|
27.80
|
28.40
|
28.40
|
12.00
|
36,700
|
|
|
11/4/2021
|
+3.50 / +14.64%
|
24.30
|
27.40
|
22.50
|
27.40
|
26.60
|
11.58
|
125,900
|
|
|
11/3/2021
|
+2.50 / +11.11%
|
23.50
|
25.40
|
22.80
|
25.00
|
23.90
|
10.56
|
45,800
|
|
|
11/2/2021
|
+1.80 / +8.33%
|
24.70
|
24.70
|
22.00
|
23.40
|
22.50
|
9.89
|
113,500
|
|
|
11/1/2021
|
+2.70 / +13.85%
|
19.50
|
22.40
|
19.50
|
22.20
|
21.60
|
9.38
|
138,300
|
|
|
10/29/2021
|
+0.20 / +1.01%
|
20.00
|
20.30
|
18.30
|
20.00
|
19.50
|
8.45
|
6,500
|
|
|
10/28/2021
|
+0.20 / +1.01%
|
19.90
|
20.10
|
19.10
|
20.10
|
19.80
|
8.49
|
21,600
|
|
|
10/27/2021
|
+0.80 / +4.30%
|
19.10
|
21.00
|
18.80
|
19.40
|
19.90
|
8.20
|
41,700
|
|
|
10/26/2021
|
+0.90 / +5.08%
|
18.10
|
19.00
|
18.00
|
18.60
|
18.60
|
7.86
|
16,400
|
|
|
10/25/2021
|
+0.80 / +4.68%
|
17.30
|
18.10
|
17.20
|
17.90
|
17.70
|
7.56
|
14,300
|
|
|
10/22/2021
|
+0.60 / +3.61%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.10
|
7.27
|
6,000
|
|
|
10/21/2021
|
+0.50 / +2.94%
|
17.00
|
17.50
|
15.70
|
17.50
|
17.00
|
7.39
|
1,000
|
|
|
10/20/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.18
|
0
|
|
|
10/19/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.00
|
7.14
|
5,300
|
|
|
10/18/2021
|
-0.10 / -0.58%
|
16.30
|
17.20
|
16.30
|
17.20
|
16.90
|
7.27
|
7,000
|
|
|
10/15/2021
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
7.31
|
2,700
|
|
|
10/14/2021
|
0.00 / 0.00%
|
16.90
|
17.80
|
16.90
|
17.40
|
17.70
|
7.35
|
1,300
|
|
|
10/13/2021
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.35
|
900
|
|
|
10/12/2021
|
+0.30 / +1.69%
|
17.90
|
18.10
|
17.80
|
18.10
|
18.20
|
7.35
|
1,700
|
|
|
10/11/2021
|
+0.50 / +2.86%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.80
|
7.31
|
8,500
|
|
|
10/8/2021
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.50
|
7.07
|
2,000
|
|
|
10/7/2021
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
18.30
|
7.11
|
600
|
|
|
10/6/2021
|
+0.10 / +0.58%
|
17.70
|
17.80
|
17.40
|
17.40
|
17.50
|
7.07
|
1,600
|
|
|
10/5/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
7.03
|
0
|
|
|
10/4/2021
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.10
|
7.19
|
1,700
|
|
|
10/1/2021
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
7.19
|
0
|
|
|
9/30/2021
|
+0.10 / +0.56%
|
16.40
|
17.80
|
16.40
|
17.80
|
17.70
|
7.23
|
2,100
|
|
|
9/29/2021
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
7.19
|
1,100
|
|
|
9/28/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.23
|
0
|
|
|