Closing price on 4/29/2022
|
|
Open |
23.60 |
High |
29.60 |
Low |
23.60 |
Volume |
14,100 |
Split-adjusted Price |
22.07 |
|
|
CC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2022
|
-2.30 / -8.52%
|
23.60
|
29.60
|
23.60
|
24.70
|
28.10
|
22.07
|
14,100
|
|
4/28/2022
|
-3.00 / -10.00%
|
27.00
|
27.00
|
26.90
|
27.00
|
27.00
|
24.13
|
1,000
|
|
4/27/2022
|
+1.60 / +5.63%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
26.81
|
100
|
|
4/26/2022
|
+2.80 / +10.77%
|
28.40
|
28.80
|
28.00
|
28.80
|
28.40
|
25.73
|
5,200
|
|
4/25/2022
|
-0.40 / -1.38%
|
25.10
|
28.50
|
25.10
|
28.50
|
26.00
|
25.47
|
11,200
|
|
4/22/2022
|
0.00 / 0.00%
|
28.50
|
29.20
|
28.50
|
29.20
|
28.90
|
26.09
|
200
|
|
4/21/2022
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
26.09
|
0
|
|
4/20/2022
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
26.09
|
0
|
|
4/19/2022
|
+0.40 / +1.38%
|
28.80
|
29.40
|
28.80
|
29.40
|
29.20
|
26.27
|
3,500
|
|
4/18/2022
|
-0.20 / -0.68%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
25.91
|
100
|
|
4/15/2022
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
26.09
|
0
|
|
4/14/2022
|
0.00 / 0.00%
|
28.00
|
30.00
|
28.00
|
29.50
|
29.20
|
26.36
|
800
|
|
4/13/2022
|
+0.50 / +1.67%
|
27.50
|
30.50
|
27.50
|
30.50
|
29.50
|
27.25
|
300
|
|
4/12/2022
|
-0.70 / -2.28%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
26.81
|
71,900
|
|
4/8/2022
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.70
|
27.25
|
2,100
|
|
4/7/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
27.25
|
1,600
|
|
4/6/2022
|
+1.60 / +5.44%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.50
|
27.70
|
14,800
|
|
4/5/2022
|
+0.50 / +1.72%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.40
|
26.36
|
5,400
|
|
4/4/2022
|
+0.60 / +2.08%
|
28.90
|
29.50
|
28.90
|
29.50
|
29.00
|
26.36
|
3,700
|
|
4/1/2022
|
+0.30 / +1.05%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.90
|
25.82
|
1,500
|
|
3/31/2022
|
0.00 / 0.00%
|
28.60
|
28.80
|
28.60
|
28.60
|
28.60
|
25.56
|
5,300
|
|
3/30/2022
|
+0.30 / +1.05%
|
28.50
|
28.80
|
28.50
|
28.80
|
28.60
|
25.73
|
4,100
|
|
3/29/2022
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
25.47
|
1,100
|
|
3/28/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
25.91
|
0
|
|
3/25/2022
|
0.00 / 0.00%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.00
|
25.91
|
2,700
|
|
3/24/2022
|
+0.40 / +1.35%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.00
|
26.81
|
3,500
|
|
3/23/2022
|
-0.30 / -1.00%
|
29.90
|
30.00
|
29.00
|
29.70
|
29.60
|
26.54
|
20,300
|
|
3/22/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.00
|
30.00
|
30.00
|
26.81
|
9,600
|
|
3/21/2022
|
+0.10 / +0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
26.81
|
2,300
|
|
3/18/2022
|
-0.10 / -0.33%
|
29.00
|
30.00
|
28.50
|
30.00
|
29.90
|
26.81
|
7,300
|
|
|