|
Closing price on 2/9/2021
|
|
| Open |
16.40 |
| High |
16.80 |
| Low |
15.60 |
| Volume |
5,600 |
| Split-adjusted Price |
7.57 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+1.40 / +9.09%
|
16.40
|
16.80
|
15.60
|
16.80
|
16.06
|
7.57
|
5,600
|
|
|
2/8/2021
|
+0.30 / +1.96%
|
15.10
|
15.90
|
15.00
|
15.60
|
15.38
|
7.03
|
6,300
|
|
|
2/5/2021
|
-0.10 / -0.65%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.34
|
6.94
|
2,400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
14.70
|
15.90
|
14.70
|
15.00
|
15.52
|
6.76
|
12,600
|
|
|
2/3/2021
|
+0.30 / +2.11%
|
15.40
|
15.40
|
14.30
|
14.50
|
15.00
|
6.53
|
14,700
|
|
|
2/2/2021
|
-0.20 / -1.40%
|
14.80
|
14.90
|
13.90
|
14.10
|
14.20
|
6.35
|
3,000
|
|
|
2/1/2021
|
-0.80 / -5.41%
|
15.40
|
17.00
|
13.10
|
14.00
|
14.33
|
6.31
|
2,400
|
|
|
1/29/2021
|
+1.00 / +7.19%
|
14.70
|
14.90
|
13.50
|
14.90
|
14.83
|
6.71
|
6,300
|
|
|
1/28/2021
|
-2.20 / -14.10%
|
15.60
|
15.70
|
13.30
|
13.40
|
13.93
|
6.04
|
30,200
|
|
|
1/27/2021
|
-0.90 / -5.84%
|
14.50
|
16.50
|
14.50
|
14.50
|
15.57
|
6.53
|
8,200
|
|
|
1/26/2021
|
-0.70 / -4.29%
|
14.50
|
15.70
|
14.50
|
15.60
|
15.41
|
7.03
|
5,400
|
|
|
1/25/2021
|
-1.70 / -10.18%
|
16.90
|
16.90
|
15.00
|
15.00
|
16.32
|
6.76
|
51,600
|
|
|
1/22/2021
|
-0.50 / -2.98%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.74
|
7.34
|
4,900
|
|
|
1/21/2021
|
+0.70 / +4.29%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.83
|
7.66
|
2,700
|
|
|
1/20/2021
|
+0.10 / +0.60%
|
16.00
|
16.90
|
16.00
|
16.80
|
16.26
|
7.57
|
2,000
|
|
|
1/19/2021
|
-0.30 / -1.76%
|
16.80
|
16.80
|
16.20
|
16.70
|
16.69
|
7.52
|
7,200
|
|
|
1/18/2021
|
-1.10 / -6.18%
|
17.70
|
17.70
|
16.70
|
16.70
|
17.02
|
7.52
|
16,700
|
|
|
1/15/2021
|
+0.80 / +4.73%
|
17.00
|
17.90
|
17.00
|
17.70
|
17.76
|
7.98
|
16,200
|
|
|
1/14/2021
|
+0.50 / +2.99%
|
16.70
|
17.30
|
16.70
|
17.20
|
16.93
|
7.75
|
74,500
|
|
|
1/13/2021
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.70
|
16.72
|
7.52
|
5,300
|
|
|
1/12/2021
|
-0.10 / -0.62%
|
16.50
|
16.80
|
16.10
|
16.10
|
16.71
|
7.25
|
8,900
|
|
|
1/11/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.30
|
200
|
|
|
1/8/2021
|
-0.10 / -0.61%
|
16.90
|
16.90
|
16.00
|
16.30
|
16.21
|
7.34
|
35,100
|
|
|
1/7/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.40
|
7.30
|
5,400
|
|
|
1/6/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.30
|
760,000
|
|
|
1/5/2021
|
-0.70 / -4.38%
|
16.90
|
18.40
|
15.30
|
15.30
|
16.18
|
6.89
|
110,800
|
|
|
1/4/2021
|
+0.30 / +1.97%
|
17.30
|
17.40
|
15.50
|
15.50
|
15.98
|
6.98
|
25,000
|
|
|
12/31/2020
|
+2.00 / +13.61%
|
16.40
|
16.70
|
14.80
|
16.70
|
15.22
|
7.52
|
772,500
|
|
|
12/30/2020
|
-1.20 / -7.23%
|
16.20
|
16.50
|
14.60
|
15.40
|
14.75
|
6.94
|
127,100
|
|
|
12/29/2020
|
-1.00 / -5.88%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.63
|
7.21
|
5,000
|
|
|