|
Closing price on 12/20/2022
|
|
| Open |
12.50 |
| High |
15.80 |
| Low |
12.50 |
| Volume |
77,600 |
| Split-adjusted Price |
14.52 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2022
|
+2.00 / +14.49%
|
12.50
|
15.80
|
12.50
|
15.80
|
14.90
|
14.52
|
77,600
|
|
|
12/19/2022
|
+0.80 / +6.15%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.80
|
12.69
|
27,000
|
|
|
12/16/2022
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.95
|
300
|
|
|
12/15/2022
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.90
|
11.77
|
10,100
|
|
|
12/14/2022
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.80
|
11.86
|
11,100
|
|
|
12/13/2022
|
0.00 / 0.00%
|
12.00
|
13.30
|
12.00
|
13.30
|
12.80
|
12.23
|
20,000
|
|
|
12/12/2022
|
+0.50 / +4.03%
|
14.00
|
14.00
|
12.50
|
12.90
|
13.30
|
11.86
|
6,000
|
|
|
12/9/2022
|
-1.00 / -7.81%
|
13.20
|
13.20
|
11.80
|
11.80
|
12.40
|
10.85
|
6,000
|
|
|
12/8/2022
|
-1.00 / -7.75%
|
14.00
|
14.00
|
11.80
|
11.90
|
12.80
|
10.94
|
4,700
|
|
|
12/7/2022
|
-0.80 / -6.30%
|
14.00
|
14.00
|
11.90
|
11.90
|
12.90
|
10.94
|
6,100
|
|
|
12/6/2022
|
-0.30 / -2.48%
|
13.00
|
13.90
|
11.70
|
11.80
|
12.70
|
10.85
|
6,900
|
|
|
12/5/2022
|
-1.20 / -9.02%
|
12.10
|
12.70
|
12.00
|
12.10
|
12.10
|
11.12
|
6,200
|
|
|
12/2/2022
|
+0.30 / +2.48%
|
13.90
|
13.90
|
12.00
|
12.40
|
13.30
|
11.40
|
24,100
|
|
|
12/1/2022
|
-0.40 / -3.23%
|
13.80
|
13.80
|
10.80
|
12.00
|
12.10
|
11.03
|
36,800
|
|
|
11/30/2022
|
+1.60 / +14.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.40
|
5,000
|
|
|
11/29/2022
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
10.80
|
10.30
|
16,200
|
|
|
11/28/2022
|
+0.10 / +0.95%
|
11.40
|
11.50
|
10.50
|
10.60
|
10.70
|
9.74
|
6,100
|
|
|
11/25/2022
|
-0.60 / -5.17%
|
11.00
|
11.10
|
10.10
|
11.00
|
10.50
|
10.11
|
3,600
|
|
|
11/24/2022
|
-0.30 / -2.52%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
10.66
|
3,100
|
|
|
11/23/2022
|
-1.00 / -8.26%
|
13.00
|
13.00
|
11.00
|
11.10
|
11.90
|
10.20
|
4,700
|
|
|
11/22/2022
|
+0.20 / +1.72%
|
13.00
|
13.00
|
11.40
|
11.80
|
12.10
|
10.85
|
7,600
|
|
|
11/21/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.66
|
0
|
|
|
11/18/2022
|
-0.80 / -6.40%
|
13.00
|
13.00
|
10.90
|
11.70
|
11.60
|
10.76
|
7,100
|
|
|
11/17/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.70
|
11.70
|
12.50
|
10.76
|
3,200
|
|
|
11/16/2022
|
+0.20 / +1.69%
|
13.00
|
13.00
|
10.10
|
12.00
|
11.70
|
11.03
|
31,800
|
|
|
11/15/2022
|
-1.10 / -9.48%
|
11.60
|
12.00
|
10.50
|
10.50
|
11.80
|
9.65
|
2,900
|
|
|
11/14/2022
|
+0.20 / +1.69%
|
13.00
|
13.00
|
10.20
|
12.00
|
11.60
|
11.03
|
13,200
|
|
|
11/11/2022
|
-0.30 / -2.59%
|
13.00
|
13.00
|
11.30
|
11.30
|
11.80
|
10.39
|
7,700
|
|
|
11/10/2022
|
+1.40 / +11.86%
|
13.00
|
13.20
|
10.10
|
13.20
|
11.60
|
12.13
|
78,800
|
|
|
11/9/2022
|
+0.10 / +0.78%
|
13.00
|
13.00
|
11.00
|
13.00
|
11.80
|
11.95
|
13,500
|
|
|