|
Closing price on 4/27/2021
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
16.10 |
| Volume |
7,700 |
| Split-adjusted Price |
7.80 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2021
|
+0.10 / +0.58%
|
17.80
|
17.80
|
16.10
|
17.30
|
16.93
|
7.80
|
7,700
|
|
|
4/26/2021
|
+0.10 / +0.57%
|
18.00
|
18.00
|
16.60
|
17.70
|
17.15
|
7.98
|
11,000
|
|
|
4/23/2021
|
+0.20 / +1.14%
|
16.60
|
17.70
|
16.60
|
17.70
|
17.60
|
7.98
|
7,000
|
|
|
4/22/2021
|
-0.50 / -2.82%
|
18.70
|
18.70
|
17.20
|
17.20
|
17.51
|
7.75
|
20,700
|
|
|
4/20/2021
|
+0.70 / +4.07%
|
17.90
|
18.00
|
17.30
|
17.90
|
17.66
|
8.07
|
4,300
|
|
|
4/19/2021
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.00
|
17.90
|
17.22
|
8.07
|
15,500
|
|
|
4/16/2021
|
-0.20 / -1.07%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.27
|
8.34
|
3,100
|
|
|
4/15/2021
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.60
|
18.80
|
18.67
|
8.47
|
11,800
|
|
|
4/14/2021
|
-0.60 / -3.11%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.66
|
8.43
|
11,100
|
|
|
4/13/2021
|
0.00 / 0.00%
|
19.30
|
19.50
|
18.80
|
19.30
|
19.30
|
8.70
|
6,400
|
|
|
4/12/2021
|
-0.10 / -0.52%
|
19.30
|
19.60
|
19.30
|
19.30
|
19.30
|
8.70
|
16,600
|
|
|
4/9/2021
|
+0.10 / +0.52%
|
18.20
|
19.50
|
18.20
|
19.30
|
19.40
|
8.70
|
11,100
|
|
|
4/8/2021
|
+0.50 / +2.66%
|
18.70
|
19.50
|
18.20
|
19.30
|
19.17
|
8.70
|
12,900
|
|
|
4/7/2021
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.76
|
8.43
|
3,600
|
|
|
4/6/2021
|
-0.30 / -1.57%
|
19.10
|
19.10
|
18.10
|
18.80
|
18.68
|
8.47
|
11,900
|
|
|
4/5/2021
|
-0.50 / -2.56%
|
19.50
|
19.50
|
18.60
|
19.00
|
19.08
|
8.56
|
24,000
|
|
|
4/2/2021
|
-0.40 / -2.03%
|
19.50
|
19.60
|
19.30
|
19.30
|
19.47
|
8.70
|
24,200
|
|
|
4/1/2021
|
+0.40 / +2.03%
|
20.70
|
20.70
|
19.30
|
20.10
|
19.75
|
9.06
|
13,200
|
|
|
3/31/2021
|
0.00 / 0.00%
|
19.70
|
20.30
|
19.60
|
20.30
|
19.69
|
9.15
|
10,900
|
|
|
3/30/2021
|
+0.40 / +1.96%
|
20.40
|
20.80
|
20.10
|
20.80
|
20.29
|
9.37
|
4,600
|
|
|
3/29/2021
|
+1.00 / +5.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.35
|
9.46
|
5,200
|
|
|
3/26/2021
|
0.00 / 0.00%
|
20.10
|
20.80
|
19.90
|
20.80
|
20.00
|
9.37
|
17,000
|
|
|
3/25/2021
|
-0.30 / -1.41%
|
20.90
|
21.00
|
20.70
|
21.00
|
20.83
|
9.46
|
16,500
|
|
|
3/24/2021
|
+0.20 / +0.95%
|
20.90
|
21.90
|
20.90
|
21.20
|
21.28
|
9.55
|
8,600
|
|
|
3/23/2021
|
+2.90 / +14.80%
|
21.10
|
22.50
|
20.30
|
22.50
|
20.97
|
10.14
|
16,200
|
|
|
3/22/2021
|
0.00 / 0.00%
|
21.00
|
21.20
|
18.20
|
21.20
|
19.55
|
9.55
|
83,000
|
|
|
3/19/2021
|
+1.90 / +9.50%
|
20.00
|
21.90
|
20.00
|
21.90
|
21.22
|
9.87
|
21,400
|
|
|
3/18/2021
|
+2.80 / +14.43%
|
22.20
|
22.20
|
18.60
|
22.20
|
19.96
|
10.00
|
38,100
|
|
|
3/17/2021
|
+1.80 / +8.57%
|
21.00
|
24.10
|
18.00
|
22.80
|
19.39
|
10.27
|
162,000
|
|
|
3/16/2021
|
-3.30 / -14.60%
|
22.40
|
23.20
|
19.30
|
19.30
|
20.97
|
8.70
|
71,908
|
|
|