|
Closing price on 4/4/2023
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
3,700 |
| Split-adjusted Price |
9.03 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2023
|
+0.30 / +2.83%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
9.03
|
3,700
|
|
|
4/3/2023
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.60
|
8.87
|
5,500
|
|
|
3/31/2023
|
+0.40 / +3.92%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.40
|
8.78
|
300
|
|
|
3/30/2023
|
-0.40 / -3.77%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
8.45
|
2,000
|
|
|
3/29/2023
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
8.70
|
200
|
|
|
3/28/2023
|
+0.30 / +2.91%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
8.78
|
200
|
|
|
3/27/2023
|
-0.80 / -7.41%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.30
|
8.29
|
9,500
|
|
|
3/24/2023
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.95
|
1,100
|
|
|
3/23/2023
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.40
|
8.70
|
1,900
|
|
|
3/22/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.50
|
8.78
|
1,400
|
|
|
3/21/2023
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
8.78
|
11,500
|
|
|
3/20/2023
|
-0.30 / -2.65%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.50
|
9.11
|
600
|
|
|
3/17/2023
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.36
|
200
|
|
|
3/16/2023
|
+0.40 / +3.81%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.60
|
9.03
|
600
|
|
|
3/15/2023
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.70
|
100
|
|
|
3/14/2023
|
-0.60 / -5.45%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.30
|
8.62
|
3,400
|
|
|
3/13/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.11
|
1,500
|
|
|
3/10/2023
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.00
|
9.11
|
1,100
|
|
|
3/9/2023
|
-0.70 / -6.14%
|
11.40
|
12.00
|
10.70
|
10.70
|
11.30
|
8.87
|
2,000
|
|
|
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
|
|
|