|
Closing price on 3/11/2021
|
|
| Open |
19.00 |
| High |
22.00 |
| Low |
19.00 |
| Volume |
31,400 |
| Split-adjusted Price |
9.87 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2021
|
+0.50 / +2.34%
|
19.00
|
22.00
|
19.00
|
21.90
|
20.61
|
9.87
|
31,400
|
|
|
3/10/2021
|
-0.50 / -2.27%
|
22.00
|
22.00
|
20.20
|
21.50
|
21.44
|
9.69
|
13,000
|
|
|
3/9/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.95
|
9.91
|
18,100
|
|
|
3/8/2021
|
+0.20 / +0.92%
|
22.40
|
22.40
|
21.90
|
21.90
|
22.00
|
9.87
|
4,200
|
|
|
3/5/2021
|
+1.10 / +5.21%
|
21.10
|
22.20
|
21.10
|
22.20
|
21.69
|
10.00
|
16,600
|
|
|
3/4/2021
|
+0.50 / +2.33%
|
21.50
|
22.00
|
20.40
|
22.00
|
21.08
|
9.91
|
22,800
|
|
|
3/3/2021
|
-1.10 / -4.76%
|
23.00
|
23.00
|
19.80
|
22.00
|
21.52
|
9.91
|
28,700
|
|
|
3/2/2021
|
+2.10 / +10.05%
|
24.00
|
24.00
|
21.60
|
23.00
|
23.13
|
10.36
|
58,600
|
|
|
3/1/2021
|
+2.70 / +14.84%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
9.42
|
22,300
|
|
|
2/26/2021
|
+2.40 / +14.63%
|
16.70
|
18.80
|
16.70
|
18.80
|
18.21
|
8.47
|
12,163,200
|
|
|
2/25/2021
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.43
|
7.39
|
5,200
|
|
|
2/24/2021
|
-0.50 / -2.99%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.30
|
7.30
|
3,200
|
|
|
2/23/2021
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.67
|
7.43
|
12,500
|
|
|
2/22/2021
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.43
|
7.43
|
2,100
|
|
|
2/19/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.10
|
16.60
|
16.41
|
7.48
|
2,600
|
|
|
2/18/2021
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.60
|
7.57
|
7,100
|
|
|
2/17/2021
|
+0.80 / +4.97%
|
16.70
|
16.90
|
16.10
|
16.90
|
16.47
|
7.61
|
12,400
|
|
|
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
|
|
|