|
Closing price on 3/8/2023
|
|
| Open |
10.60 |
| High |
11.90 |
| Low |
10.60 |
| Volume |
300 |
| Split-adjusted Price |
9.86 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2023
|
+1.30 / +12.26%
|
10.60
|
11.90
|
10.60
|
11.90
|
11.40
|
9.86
|
300
|
|
|
3/7/2023
|
+0.40 / +3.45%
|
10.50
|
12.00
|
9.90
|
12.00
|
10.60
|
9.94
|
3,800
|
|
|
3/6/2023
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.60
|
9.53
|
1,400
|
|
|
3/3/2023
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.40
|
9.11
|
3,300
|
|
|
3/2/2023
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.40
|
9.61
|
1,700
|
|
|
3/1/2023
|
-0.20 / -1.74%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
9.36
|
5,200
|
|
|
2/28/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.53
|
1,500
|
|
|
2/27/2023
|
-0.90 / -7.50%
|
11.50
|
12.00
|
11.10
|
11.10
|
11.50
|
9.20
|
11,400
|
|
|
2/24/2023
|
-0.80 / -6.40%
|
12.60
|
12.60
|
11.50
|
11.70
|
12.00
|
9.69
|
11,500
|
|
|
2/23/2023
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.20
|
12.90
|
12.50
|
10.69
|
4,600
|
|
|
2/22/2023
|
+0.80 / +6.40%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
11.02
|
14,100
|
|
|
2/21/2023
|
+0.70 / +5.51%
|
12.70
|
13.40
|
11.50
|
13.40
|
12.50
|
11.10
|
47,400
|
|
|
2/20/2023
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.50
|
12.50
|
12.70
|
10.36
|
2,900
|
|
|
2/17/2023
|
+0.40 / +3.17%
|
12.60
|
13.00
|
11.60
|
13.00
|
12.50
|
10.77
|
32,500
|
|
|
2/16/2023
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.60
|
10.52
|
2,800
|
|
|
2/15/2023
|
+0.40 / +3.31%
|
12.00
|
13.00
|
12.00
|
12.50
|
12.60
|
10.36
|
15,000
|
|
|
2/14/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.10
|
10.11
|
1,400
|
|
|
2/13/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.11
|
1,000
|
|
|
2/10/2023
|
+0.90 / +7.83%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.20
|
10.27
|
7,200
|
|
|
2/9/2023
|
+0.60 / +5.04%
|
11.20
|
12.50
|
11.00
|
12.50
|
11.50
|
10.36
|
3,700
|
|
|
2/8/2023
|
+0.10 / +0.85%
|
11.90
|
12.20
|
11.90
|
11.90
|
11.90
|
9.86
|
2,900
|
|
|
2/7/2023
|
-0.30 / -2.44%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.80
|
9.94
|
2,900
|
|
|
2/6/2023
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
10.19
|
4,000
|
|
|
2/3/2023
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.19
|
100
|
|
|
2/2/2023
|
-0.30 / -2.44%
|
11.60
|
12.30
|
11.60
|
12.00
|
12.00
|
9.94
|
1,200
|
|
|
2/1/2023
|
-0.60 / -4.72%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.30
|
10.03
|
500
|
|
|
1/31/2023
|
-0.80 / -6.20%
|
13.00
|
13.00
|
12.00
|
12.10
|
12.70
|
10.03
|
600
|
|
|
1/30/2023
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
10.61
|
5,100
|
|
|
1/27/2023
|
+0.50 / +4.03%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
10.69
|
3,200
|
|
|
1/19/2023
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.40
|
10.36
|
1,000
|
|
|