|
Closing price on 12/6/2023
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
11,600 |
| Split-adjusted Price |
14.87 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.40
|
14.87
|
11,600
|
|
|
12/5/2023
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.40
|
14.60
|
8,800
|
|
|
12/4/2023
|
+0.70 / +4.46%
|
15.80
|
17.00
|
15.80
|
16.40
|
16.30
|
14.78
|
1,158,369
|
|
|
12/1/2023
|
-0.50 / -3.05%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.70
|
14.33
|
16,200
|
|
|
11/30/2023
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.40
|
14.51
|
21,600
|
|
|
11/29/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
14.87
|
17,700
|
|
|
11/28/2023
|
-0.90 / -5.17%
|
17.10
|
17.10
|
15.70
|
16.50
|
16.50
|
14.87
|
53,500
|
|
|
11/27/2023
|
-0.50 / -2.84%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.40
|
15.41
|
18,100
|
|
|
11/24/2023
|
-0.50 / -2.76%
|
17.60
|
18.00
|
17.50
|
17.60
|
17.60
|
15.86
|
37,400
|
|
|
11/23/2023
|
+0.20 / +1.10%
|
18.00
|
18.40
|
17.50
|
18.40
|
18.10
|
16.58
|
77,400
|
|
|
11/22/2023
|
+0.30 / +1.66%
|
18.50
|
18.50
|
17.70
|
18.40
|
18.20
|
16.58
|
46,600
|
|
|
11/21/2023
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.90
|
18.50
|
18.10
|
16.67
|
32,000
|
|
|
11/20/2023
|
+0.50 / +2.78%
|
17.10
|
18.50
|
17.10
|
18.50
|
18.00
|
16.67
|
66,800
|
|
|
11/17/2023
|
+0.70 / +3.93%
|
15.20
|
18.50
|
15.20
|
18.50
|
18.00
|
16.67
|
157,400
|
|
|
11/16/2023
|
+0.40 / +2.29%
|
17.00
|
18.10
|
17.00
|
17.90
|
17.80
|
16.13
|
131,900
|
|
|
11/15/2023
|
+0.50 / +2.87%
|
17.70
|
17.90
|
16.90
|
17.90
|
17.50
|
16.13
|
97,500
|
|
|
11/14/2023
|
+1.00 / +5.88%
|
17.50
|
18.00
|
16.70
|
18.00
|
17.40
|
16.22
|
76,600
|
|
|
11/13/2023
|
+1.40 / +8.48%
|
17.00
|
17.90
|
16.50
|
17.90
|
17.00
|
16.13
|
118,700
|
|
|
11/10/2023
|
+1.60 / +9.76%
|
15.90
|
18.00
|
15.50
|
18.00
|
16.50
|
16.22
|
191,600
|
|
|
11/9/2023
|
-0.30 / -1.85%
|
16.80
|
17.50
|
15.80
|
15.90
|
16.40
|
14.33
|
111,400
|
|
|
11/8/2023
|
+1.90 / +12.34%
|
15.40
|
17.70
|
13.80
|
17.30
|
16.20
|
15.59
|
145,100
|
|
|
11/7/2023
|
+1.40 / +9.86%
|
15.20
|
15.80
|
14.90
|
15.60
|
15.40
|
14.06
|
12,732,658
|
|
|
11/6/2023
|
+1.60 / +12.50%
|
13.50
|
14.60
|
13.50
|
14.40
|
14.20
|
12.98
|
74,400
|
|
|
11/3/2023
|
+0.90 / +7.44%
|
12.30
|
13.90
|
12.00
|
13.00
|
12.80
|
11.72
|
116,600
|
|
|
11/2/2023
|
+0.50 / +4.24%
|
11.90
|
12.40
|
11.80
|
12.30
|
12.10
|
11.09
|
41,000
|
|
|
11/1/2023
|
+0.30 / +2.56%
|
12.00
|
12.30
|
11.50
|
12.00
|
11.80
|
10.82
|
346,500
|
|
|
10/31/2023
|
-0.40 / -3.36%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.70
|
10.37
|
20,300
|
|
|
10/30/2023
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.90
|
10.82
|
1,800
|
|
|
10/27/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.60
|
12.00
|
11.90
|
10.82
|
32,700
|
|
|
10/26/2023
|
-1.00 / -7.69%
|
13.30
|
13.30
|
11.20
|
12.00
|
12.00
|
10.82
|
30,800
|
|
|