|
Closing price on 2/3/2025
|
|
| Open |
17.10 |
| High |
18.20 |
| Low |
16.80 |
| Volume |
33,400 |
| Split-adjusted Price |
16.40 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2025
|
-0.10 / -0.63%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.10
|
14.24
|
1,100
|
|
|
1/9/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.33
|
0
|
|
|
1/8/2025
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.90
|
14.42
|
700
|
|
|
1/7/2025
|
+0.30 / +1.91%
|
15.90
|
16.00
|
15.40
|
16.00
|
15.80
|
14.42
|
1,000
|
|
|
1/6/2025
|
-0.10 / -0.63%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
14.15
|
300
|
|
|
1/3/2025
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.80
|
14.42
|
4,000
|
|
|
1/2/2025
|
+0.20 / +1.27%
|
15.40
|
16.10
|
15.40
|
16.00
|
15.70
|
14.42
|
1,900
|
|
|
12/31/2024
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.30
|
16.00
|
15.80
|
14.42
|
2,100
|
|
|
12/30/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.33
|
0
|
|
|
12/27/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.90
|
15.90
|
14.33
|
1,900
|
|
|
12/26/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.33
|
0
|
|
|
12/25/2024
|
+0.30 / +1.91%
|
15.20
|
16.00
|
15.00
|
16.00
|
15.90
|
14.42
|
2,800
|
|
|
12/24/2024
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.10
|
15.90
|
15.70
|
14.33
|
700
|
|
|
12/23/2024
|
+0.60 / +3.90%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.42
|
100
|
|
|
12/20/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.88
|
4,400
|
|
|
12/19/2024
|
+0.30 / +2.00%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.40
|
13.79
|
900
|
|
|
12/18/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.52
|
100
|
|
|
12/17/2024
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.52
|
600
|
|
|
12/16/2024
|
-0.20 / -1.31%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.20
|
13.61
|
2,400
|
|
|