Closing price on 12/8/2021
|
|
Open |
27.30 |
High |
28.10 |
Low |
27.10 |
Volume |
11,900 |
Split-adjusted Price |
13.17 |
|
|
CC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|