|
Closing price on 2/16/2024
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
18,500 |
| Split-adjusted Price |
15.20 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2024
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.20
|
15.20
|
18,500
|
|
|
2/15/2024
|
+0.20 / +1.32%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.30
|
15.30
|
2,000
|
|
|
2/7/2024
|
-0.20 / -1.32%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.10
|
15.00
|
18,100
|
|
|
2/6/2024
|
+0.20 / +1.32%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.20
|
15.30
|
7,800
|
|
|
2/5/2024
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.70
|
15.10
|
15.10
|
15.10
|
27,200
|
|
|
2/2/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.20
|
15.30
|
14,500
|
|
|
2/1/2024
|
+0.20 / +1.31%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.30
|
15.50
|
10,000
|
|
|
1/31/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.10
|
15.30
|
15.30
|
15.30
|
19,800
|
|
|
1/30/2024
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.30
|
15.50
|
2,744,700
|
|
|
1/29/2024
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
15.30
|
5,600
|
|
|
1/26/2024
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.10
|
15.30
|
15.40
|
15.30
|
21,400
|
|
|
1/25/2024
|
+0.30 / +1.95%
|
15.40
|
16.00
|
15.40
|
15.70
|
15.60
|
15.70
|
60,400
|
|
|
1/24/2024
|
+2.10 / +14.09%
|
14.90
|
17.00
|
14.50
|
17.00
|
15.40
|
17.00
|
100,300
|
|
|
1/23/2024
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
14.90
|
6,500
|
|
|
1/22/2024
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.80
|
14.90
|
29,600
|
|
|
1/19/2024
|
+0.30 / +2.05%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.70
|
14.90
|
18,200
|
|
|
1/18/2024
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
14.60
|
17,700
|
|
|
1/17/2024
|
+0.10 / +0.68%
|
14.70
|
15.30
|
14.70
|
14.80
|
14.80
|
14.80
|
14,800
|
|
|
1/16/2024
|
-0.10 / -0.67%
|
14.90
|
15.70
|
14.50
|
14.90
|
14.70
|
14.90
|
11,800
|
|
|
1/15/2024
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
15.00
|
39,700
|
|
|
1/12/2024
|
-0.40 / -2.56%
|
15.40
|
15.60
|
15.00
|
15.20
|
15.34
|
15.20
|
43,000
|
|
|
1/11/2024
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.60
|
15.90
|
28,600
|
|
|
1/10/2024
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.50
|
15.80
|
15.80
|
15.80
|
20,500
|
|
|
1/9/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
15.80
|
11,600
|
|
|
1/8/2024
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.40
|
16.10
|
15.80
|
16.10
|
16,022,799
|
|
|
1/5/2024
|
-0.10 / -0.62%
|
16.00
|
16.40
|
15.90
|
16.10
|
16.00
|
16.10
|
16,200
|
|
|
1/4/2024
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.20
|
16.20
|
31,800
|
|
|
1/3/2024
|
-0.10 / -0.61%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
16.20
|
23,700
|
|
|
1/2/2024
|
+0.40 / +2.53%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.30
|
16.20
|
17,700
|
|
|
12/29/2023
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.80
|
16.00
|
46,300
|
|
|