|
Closing price on 2/28/2025
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
17.80 |
| Volume |
25,800 |
| Split-adjusted Price |
16.13 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.80
|
17.90
|
18.00
|
16.13
|
25,800
|
|
|
2/27/2025
|
-0.20 / -1.12%
|
18.00
|
19.00
|
17.50
|
17.70
|
18.00
|
15.95
|
21,600
|
|
|
2/26/2025
|
-0.60 / -3.26%
|
18.00
|
18.50
|
17.50
|
17.80
|
17.90
|
16.04
|
43,400
|
|
|
2/25/2025
|
-2.30 / -11.27%
|
20.10
|
20.10
|
17.70
|
18.10
|
18.40
|
16.31
|
29,500
|
|
|
2/24/2025
|
+0.40 / +2.03%
|
21.60
|
21.70
|
20.00
|
20.10
|
20.40
|
18.12
|
16,500
|
|
|
2/21/2025
|
+2.60 / +14.86%
|
18.40
|
20.10
|
18.00
|
20.10
|
19.70
|
18.12
|
207,600
|
|
|
2/20/2025
|
+0.20 / +1.11%
|
17.90
|
18.20
|
17.00
|
18.20
|
17.50
|
16.40
|
11,800
|
|
|
2/19/2025
|
-0.40 / -2.16%
|
18.20
|
18.20
|
17.50
|
18.10
|
18.00
|
16.31
|
3,800
|
|
|
2/18/2025
|
+0.10 / +0.56%
|
18.80
|
18.80
|
18.10
|
18.10
|
18.50
|
16.31
|
6,700
|
|
|
2/17/2025
|
+1.10 / +6.32%
|
17.00
|
18.50
|
17.00
|
18.50
|
18.00
|
16.67
|
87,900
|
|
|
2/14/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
15.68
|
11,300
|
|
|
2/13/2025
|
-0.30 / -1.69%
|
17.30
|
17.70
|
17.30
|
17.40
|
17.40
|
15.68
|
5,700
|
|
|
2/12/2025
|
0.00 / 0.00%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.70
|
16.04
|
5,000
|
|
|
2/11/2025
|
-0.10 / -0.57%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.80
|
15.77
|
11,500
|
|
|
2/10/2025
|
-0.90 / -5.00%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.60
|
15.41
|
2,700
|
|
|
2/7/2025
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.50
|
17.70
|
18.00
|
15.95
|
13,000
|
|
|
2/6/2025
|
+0.30 / +1.69%
|
17.70
|
18.10
|
17.70
|
18.10
|
18.00
|
16.31
|
28,900
|
|
|
2/5/2025
|
+0.60 / +3.45%
|
17.50
|
18.00
|
16.80
|
18.00
|
17.80
|
16.22
|
26,000
|
|
|
2/4/2025
|
+0.50 / +2.89%
|
17.00
|
17.80
|
16.80
|
17.80
|
17.40
|
16.04
|
39,500
|
|
|
2/3/2025
|
+1.30 / +7.69%
|
17.10
|
18.20
|
16.80
|
18.20
|
17.30
|
16.40
|
33,400
|
|
|
1/24/2025
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.50
|
17.20
|
16.90
|
15.50
|
33,200
|
|
|
1/23/2025
|
+0.70 / +4.24%
|
17.00
|
17.20
|
16.10
|
17.20
|
16.90
|
15.50
|
52,600
|
|
|
1/22/2025
|
+1.00 / +6.13%
|
16.30
|
17.30
|
16.30
|
17.30
|
16.50
|
15.59
|
38,500
|
|
|
1/21/2025
|
+2.20 / +14.57%
|
15.10
|
17.30
|
15.10
|
17.30
|
16.30
|
15.59
|
38,100
|
|
|
1/20/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.61
|
100
|
|
|
1/17/2025
|
-0.20 / -1.31%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
13.61
|
6,900
|
|
|
1/16/2025
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.30
|
13.97
|
900
|
|
|
1/15/2025
|
+1.20 / +8.45%
|
15.50
|
15.90
|
15.00
|
15.40
|
15.50
|
13.88
|
5,500
|
|
|
1/14/2025
|
+1.50 / +10.56%
|
14.50
|
15.70
|
14.10
|
15.70
|
14.20
|
14.15
|
2,000
|
|
|
1/13/2025
|
+0.60 / +3.97%
|
14.50
|
15.80
|
14.00
|
15.70
|
14.20
|
14.15
|
15,600
|
|
|