Closing price on 3/4/2022
|
|
Open |
29.70 |
High |
30.00 |
Low |
28.60 |
Volume |
7,700 |
Split-adjusted Price |
26.81 |
|
|
CC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2022
|
+0.30 / +1.01%
|
29.70
|
30.00
|
28.60
|
30.00
|
29.70
|
26.81
|
7,700
|
|
3/3/2022
|
+1.90 / +6.76%
|
28.20
|
30.00
|
28.10
|
30.00
|
29.70
|
26.81
|
5,900
|
|
3/2/2022
|
0.00 / 0.00%
|
29.50
|
29.50
|
26.00
|
29.40
|
28.10
|
26.27
|
4,900
|
|
3/1/2022
|
-0.30 / -1.02%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.40
|
25.91
|
3,700
|
|
2/28/2022
|
-2.00 / -6.45%
|
30.00
|
30.00
|
28.50
|
29.00
|
29.30
|
25.91
|
3,500
|
|
2/25/2022
|
+1.50 / +5.10%
|
31.30
|
31.30
|
30.90
|
30.90
|
31.00
|
27.61
|
600
|
|
2/24/2022
|
-0.20 / -0.63%
|
29.20
|
31.30
|
29.20
|
31.30
|
29.40
|
27.97
|
5,200
|
|
2/23/2022
|
-0.60 / -1.91%
|
30.50
|
31.60
|
29.00
|
30.80
|
31.50
|
27.52
|
18,600
|
|
2/22/2022
|
0.00 / 0.00%
|
31.00
|
31.60
|
31.00
|
31.60
|
31.40
|
28.24
|
5,600
|
|
2/21/2022
|
+0.50 / +1.61%
|
31.50
|
34.00
|
31.50
|
31.50
|
31.60
|
28.15
|
20,000
|
|
2/18/2022
|
+1.00 / +3.33%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
27.70
|
10,000
|
|
2/17/2022
|
+1.70 / +5.80%
|
29.00
|
31.00
|
29.00
|
31.00
|
30.00
|
27.70
|
9,300
|
|
2/16/2022
|
+1.00 / +3.48%
|
28.90
|
29.70
|
28.90
|
29.70
|
29.30
|
26.54
|
2,300
|
|
2/15/2022
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
25.64
|
2,000
|
|
2/14/2022
|
-3.60 / -11.65%
|
30.90
|
30.90
|
27.00
|
27.30
|
28.70
|
24.39
|
6,900
|
|
2/11/2022
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
27.61
|
5,600
|
|
2/10/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.90
|
30.90
|
30.90
|
27.61
|
5,400
|
|
2/9/2022
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.00
|
30.90
|
30.90
|
27.61
|
12,900
|
|
2/8/2022
|
+0.70 / +2.31%
|
30.40
|
31.80
|
30.30
|
31.00
|
30.90
|
27.70
|
27,400
|
|
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
|
|
|