|
Closing price on 3/28/2025
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.40 |
| Volume |
3,800 |
| Split-adjusted Price |
15.68 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
15.68
|
3,800
|
|
|
3/27/2025
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.77
|
900
|
|
|
3/26/2025
|
+0.50 / +2.94%
|
17.30
|
17.70
|
17.00
|
17.50
|
17.30
|
15.77
|
2,600
|
|
|
3/25/2025
|
+0.50 / +2.94%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.00
|
15.77
|
9,400
|
|
|
3/24/2025
|
-0.20 / -1.16%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
15.32
|
7,800
|
|
|
3/21/2025
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.50
|
300
|
|
|
3/20/2025
|
+0.30 / +1.75%
|
17.10
|
17.40
|
16.60
|
17.40
|
17.00
|
15.68
|
9,200
|
|
|
3/19/2025
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.10
|
15.77
|
8,600
|
|
|
3/18/2025
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.30
|
15.50
|
4,500
|
|
|
3/17/2025
|
-0.10 / -0.56%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.50
|
15.86
|
6,500
|
|
|
3/14/2025
|
+0.50 / +2.86%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.70
|
16.22
|
5,100
|
|
|
3/13/2025
|
+0.60 / +3.47%
|
17.50
|
17.90
|
17.30
|
17.90
|
17.50
|
16.13
|
27,600
|
|
|
3/12/2025
|
-0.20 / -1.14%
|
17.40
|
17.70
|
17.10
|
17.30
|
17.30
|
15.59
|
6,900
|
|
|
3/11/2025
|
+0.50 / +2.82%
|
17.30
|
18.20
|
17.30
|
18.20
|
17.50
|
16.40
|
18,200
|
|
|
3/10/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.70
|
15.59
|
22,600
|
|
|
3/7/2025
|
+0.40 / +2.33%
|
17.40
|
17.60
|
17.00
|
17.60
|
17.30
|
15.86
|
13,900
|
|
|
3/6/2025
|
+0.30 / +1.74%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.20
|
15.77
|
14,400
|
|
|
3/5/2025
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.00
|
17.80
|
17.20
|
16.04
|
30,100
|
|
|
3/4/2025
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.70
|
16.22
|
18,200
|
|
|
3/3/2025
|
+0.20 / +1.11%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.60
|
16.40
|
29,400
|
|
|
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
|
|
|