Closing price on 12/27/2021
|
|
Open |
27.00 |
High |
28.00 |
Low |
27.00 |
Volume |
1,800 |
Split-adjusted Price |
12.94 |
|
|
CC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2021
|
+1.10 / +4.15%
|
27.00
|
28.00
|
27.00
|
27.60
|
27.20
|
12.94
|
1,800
|
|
12/24/2021
|
-1.30 / -4.68%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
12.42
|
200
|
|
12/23/2021
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.50
|
27.60
|
27.80
|
12.94
|
5,600
|
|
12/22/2021
|
0.00 / 0.00%
|
27.10
|
28.50
|
27.10
|
28.50
|
27.70
|
13.36
|
11,500
|
|
12/21/2021
|
-0.40 / -1.38%
|
28.90
|
28.90
|
27.00
|
28.50
|
28.50
|
13.36
|
3,900
|
|
12/20/2021
|
-0.10 / -0.34%
|
29.00
|
29.20
|
28.50
|
28.90
|
28.90
|
13.55
|
7,400
|
|
12/17/2021
|
0.00 / 0.00%
|
28.50
|
30.00
|
28.50
|
28.50
|
29.00
|
13.36
|
4,300
|
|
12/16/2021
|
+0.10 / +0.35%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.50
|
13.41
|
1,400
|
|
12/15/2021
|
-3.10 / -9.81%
|
28.40
|
28.60
|
28.30
|
28.50
|
28.50
|
13.36
|
5,700
|
|
12/14/2021
|
0.00 / 0.00%
|
31.80
|
33.00
|
30.70
|
30.70
|
31.60
|
14.39
|
14,100
|
|
12/13/2021
|
+4.10 / +14.80%
|
28.30
|
31.80
|
28.30
|
31.80
|
30.70
|
14.91
|
79,300
|
|
12/10/2021
|
+2.30 / +8.36%
|
27.50
|
30.00
|
27.50
|
29.80
|
27.70
|
13.97
|
4,700
|
|
12/9/2021
|
+0.50 / +1.82%
|
24.50
|
28.00
|
24.50
|
28.00
|
27.50
|
13.13
|
11,700
|
|
12/8/2021
|
+0.70 / +2.55%
|
27.30
|
28.10
|
27.10
|
28.10
|
27.50
|
13.17
|
11,900
|
|
12/7/2021
|
-0.20 / -0.72%
|
27.50
|
27.50
|
27.00
|
27.50
|
27.40
|
12.89
|
18,400
|
|
12/6/2021
|
-0.10 / -0.35%
|
28.00
|
28.50
|
27.00
|
28.10
|
27.70
|
13.17
|
19,600
|
|
12/3/2021
|
-0.70 / -2.44%
|
28.50
|
28.60
|
28.00
|
28.00
|
28.20
|
13.13
|
7,000
|
|
12/2/2021
|
-0.30 / -1.02%
|
29.40
|
29.40
|
28.00
|
29.00
|
28.68
|
13.60
|
9,100
|
|
12/1/2021
|
-2.00 / -6.45%
|
29.00
|
30.10
|
29.00
|
29.00
|
29.30
|
13.60
|
19,900
|
|
11/30/2021
|
-2.40 / -7.64%
|
31.90
|
33.00
|
29.00
|
29.00
|
31.00
|
13.60
|
20,500
|
|
11/29/2021
|
+2.30 / +7.74%
|
30.50
|
32.00
|
30.30
|
32.00
|
31.40
|
15.00
|
32,000
|
|
11/26/2021
|
+3.90 / +15.00%
|
28.00
|
29.90
|
28.00
|
29.90
|
29.70
|
14.02
|
37,700
|
|
11/25/2021
|
+0.70 / +2.56%
|
24.50
|
29.00
|
24.50
|
28.00
|
26.00
|
13.13
|
16,400
|
|
11/24/2021
|
+0.10 / +0.37%
|
27.10
|
27.80
|
27.10
|
27.20
|
27.30
|
12.75
|
6,400
|
|
11/23/2021
|
-1.40 / -4.76%
|
25.80
|
28.00
|
25.50
|
28.00
|
27.10
|
13.13
|
20,000
|
|
11/22/2021
|
-1.00 / -3.33%
|
29.00
|
29.50
|
29.00
|
29.00
|
29.40
|
13.60
|
24,300
|
|
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
|
|
|