|
Closing price on 4/1/2024
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
6,700 |
| Split-adjusted Price |
12.98 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2024
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.40
|
14.40
|
12.98
|
6,700
|
|
|
3/29/2024
|
-0.20 / -1.37%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
12.98
|
15,400
|
|
|
3/28/2024
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.60
|
13.07
|
7,500
|
|
|
3/27/2024
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.60
|
13.07
|
2,000
|
|
|
3/26/2024
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.70
|
13.16
|
4,100
|
|
|
3/25/2024
|
+0.20 / +1.37%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.80
|
13.34
|
10,500
|
|
|
3/22/2024
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.60
|
13.25
|
25,600
|
|
|
3/21/2024
|
+0.40 / +2.74%
|
14.10
|
15.00
|
14.10
|
15.00
|
14.60
|
13.52
|
1,125,200
|
|
|
3/20/2024
|
-0.90 / -6.04%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.60
|
12.62
|
22,000
|
|
|
3/19/2024
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
13.43
|
2,600
|
|
|
3/18/2024
|
-0.40 / -2.65%
|
15.20
|
15.30
|
14.50
|
14.70
|
14.80
|
13.25
|
32,900
|
|
|
3/15/2024
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
13.61
|
10,200
|
|
|
3/14/2024
|
-0.20 / -1.33%
|
15.20
|
15.40
|
14.80
|
14.80
|
15.10
|
13.34
|
29,000
|
|
|
3/13/2024
|
+0.20 / +1.32%
|
15.10
|
15.40
|
14.80
|
15.40
|
15.00
|
13.88
|
10,500
|
|
|
3/12/2024
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.20
|
13.88
|
9,400
|
|
|
3/11/2024
|
-0.20 / -1.30%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.40
|
13.70
|
7,500
|
|
|
3/8/2024
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.40
|
13.79
|
14,900
|
|
|
3/7/2024
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.30
|
13.70
|
9,900
|
|
|
3/6/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.40
|
15.40
|
13.88
|
7,100
|
|
|
3/5/2024
|
-0.10 / -0.65%
|
15.60
|
15.90
|
15.30
|
15.30
|
15.40
|
13.79
|
15,500
|
|
|
3/4/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.40
|
13.79
|
29,600
|
|
|
3/1/2024
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.30
|
13.88
|
22,400
|
|
|
2/29/2024
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
13.79
|
14,300
|
|
|
2/28/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
13.79
|
13,900
|
|
|
2/27/2024
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.30
|
13.88
|
25,000
|
|
|
2/26/2024
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.50
|
13.88
|
7,200
|
|
|
2/23/2024
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.50
|
13.88
|
18,500
|
|
|
2/22/2024
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.60
|
14.06
|
32,100
|
|
|
2/21/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
14.15
|
18,400
|
|
|
2/20/2024
|
-0.30 / -1.90%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.70
|
13.97
|
19,300
|
|
|