|
Closing price on 2/7/2022
|
|
| Open |
30.30 |
| High |
30.50 |
| Low |
29.00 |
| Volume |
12,900 |
| Split-adjusted Price |
27.25 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+0.20 / +0.66%
|
30.30
|
30.50
|
29.00
|
30.50
|
30.30
|
27.25
|
12,900
|
|
|
1/28/2022
|
+2.60 / +8.87%
|
29.50
|
32.00
|
29.30
|
31.90
|
30.30
|
28.50
|
14,600
|
|
|
1/27/2022
|
+1.50 / +5.36%
|
29.00
|
31.80
|
29.00
|
29.50
|
29.30
|
26.36
|
10,100
|
|
|
1/26/2022
|
+3.70 / +14.92%
|
24.80
|
28.50
|
22.00
|
28.50
|
28.00
|
25.47
|
51,000
|
|
|
1/25/2022
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.50
|
25.00
|
24.80
|
22.34
|
4,600
|
|
|
1/24/2022
|
-4.00 / -14.60%
|
27.90
|
27.90
|
23.40
|
23.40
|
25.00
|
20.91
|
15,600
|
|
|
1/21/2022
|
+0.70 / +2.67%
|
29.70
|
29.70
|
26.70
|
26.90
|
27.40
|
24.04
|
64,000
|
|
|
1/20/2022
|
+3.40 / +14.66%
|
26.00
|
26.60
|
26.00
|
26.60
|
26.20
|
23.77
|
30,100
|
|
|
1/19/2022
|
+3.00 / +14.85%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.20
|
20.73
|
21,600
|
|
|
1/18/2022
|
-1.40 / -3.55%
|
39.40
|
39.40
|
37.50
|
38.00
|
38.50
|
17.82
|
34,300
|
|
|
1/17/2022
|
+2.10 / +5.59%
|
39.90
|
40.40
|
38.00
|
39.70
|
39.40
|
18.61
|
46,600
|
|
|
1/14/2022
|
+1.50 / +3.91%
|
38.50
|
41.00
|
36.90
|
39.90
|
37.60
|
18.71
|
28,800
|
|
|
1/13/2022
|
-5.60 / -13.05%
|
41.80
|
41.80
|
36.50
|
37.30
|
38.40
|
17.49
|
11,000
|
|
|
1/12/2022
|
+1.40 / +3.49%
|
42.90
|
44.00
|
41.00
|
41.50
|
42.90
|
19.46
|
41,000
|
|
|
1/11/2022
|
+4.10 / +10.57%
|
40.00
|
44.00
|
38.00
|
42.90
|
40.10
|
20.11
|
54,400
|
|
|
1/10/2022
|
+5.00 / +14.75%
|
34.10
|
38.90
|
34.10
|
38.90
|
38.80
|
18.24
|
43,300
|
|
|
1/7/2022
|
+1.80 / +5.59%
|
33.00
|
34.50
|
33.00
|
34.00
|
33.90
|
15.94
|
23,500
|
|
|
1/6/2022
|
+1.00 / +3.16%
|
32.00
|
32.60
|
31.90
|
32.60
|
32.20
|
15.28
|
37,700
|
|
|
1/5/2022
|
+0.60 / +1.91%
|
31.40
|
32.40
|
31.20
|
32.00
|
31.60
|
15.00
|
19,300
|
|
|
1/4/2022
|
+0.80 / +2.61%
|
31.90
|
31.90
|
31.00
|
31.40
|
31.40
|
14.72
|
12,800
|
|
|
12/31/2021
|
+2.00 / +6.76%
|
30.30
|
31.80
|
30.00
|
31.60
|
30.60
|
14.81
|
40,600
|
|
|
12/30/2021
|
+1.50 / +5.26%
|
29.00
|
30.00
|
28.70
|
30.00
|
29.60
|
14.06
|
19,000
|
|
|
12/29/2021
|
+1.80 / +6.43%
|
28.00
|
29.80
|
28.00
|
29.80
|
28.50
|
13.97
|
19,100
|
|
|
12/28/2021
|
+0.90 / +3.31%
|
27.90
|
28.10
|
27.50
|
28.10
|
28.00
|
13.17
|
3,400
|
|
|
12/27/2021
|
+1.10 / +4.15%
|
27.00
|
28.00
|
27.00
|
27.60
|
27.20
|
12.94
|
1,800
|
|
|
12/24/2021
|
-1.30 / -4.68%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
12.42
|
200
|
|
|
12/23/2021
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.50
|
27.60
|
27.80
|
12.94
|
5,600
|
|
|
12/22/2021
|
0.00 / 0.00%
|
27.10
|
28.50
|
27.10
|
28.50
|
27.70
|
13.36
|
11,500
|
|
|
12/21/2021
|
-0.40 / -1.38%
|
28.90
|
28.90
|
27.00
|
28.50
|
28.50
|
13.36
|
3,900
|
|
|
12/20/2021
|
-0.10 / -0.34%
|
29.00
|
29.20
|
28.50
|
28.90
|
28.90
|
13.55
|
7,400
|
|
|