|
Closing price on 4/5/2021
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
18.60 |
| Volume |
24,000 |
| Split-adjusted Price |
7.72 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
-0.50 / -2.56%
|
19.50
|
19.50
|
18.60
|
19.00
|
19.08
|
7.72
|
24,000
|
|
|
4/2/2021
|
-0.40 / -2.03%
|
19.50
|
19.60
|
19.30
|
19.30
|
19.47
|
7.84
|
24,200
|
|
|
4/1/2021
|
+0.40 / +2.03%
|
20.70
|
20.70
|
19.30
|
20.10
|
19.75
|
8.16
|
13,200
|
|
|
3/31/2021
|
0.00 / 0.00%
|
19.70
|
20.30
|
19.60
|
20.30
|
19.69
|
8.24
|
10,900
|
|
|
3/30/2021
|
+0.40 / +1.96%
|
20.40
|
20.80
|
20.10
|
20.80
|
20.29
|
8.45
|
4,600
|
|
|
3/29/2021
|
+1.00 / +5.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.35
|
8.53
|
5,200
|
|
|
3/26/2021
|
0.00 / 0.00%
|
20.10
|
20.80
|
19.90
|
20.80
|
20.00
|
8.45
|
17,000
|
|
|
3/25/2021
|
-0.30 / -1.41%
|
20.90
|
21.00
|
20.70
|
21.00
|
20.83
|
8.53
|
16,500
|
|
|
3/24/2021
|
+0.20 / +0.95%
|
20.90
|
21.90
|
20.90
|
21.20
|
21.28
|
8.61
|
8,600
|
|
|
3/23/2021
|
+2.90 / +14.80%
|
21.10
|
22.50
|
20.30
|
22.50
|
20.97
|
9.14
|
16,200
|
|
|
3/22/2021
|
0.00 / 0.00%
|
21.00
|
21.20
|
18.20
|
21.20
|
19.55
|
8.61
|
83,000
|
|
|
3/19/2021
|
+1.90 / +9.50%
|
20.00
|
21.90
|
20.00
|
21.90
|
21.22
|
8.89
|
21,400
|
|
|
3/18/2021
|
+2.80 / +14.43%
|
22.20
|
22.20
|
18.60
|
22.20
|
19.96
|
9.02
|
38,100
|
|
|
3/17/2021
|
+1.80 / +8.57%
|
21.00
|
24.10
|
18.00
|
22.80
|
19.39
|
9.26
|
162,000
|
|
|
3/16/2021
|
-3.30 / -14.60%
|
22.40
|
23.20
|
19.30
|
19.30
|
20.97
|
7.84
|
71,908
|
|
|
3/15/2021
|
+0.20 / +0.90%
|
23.20
|
23.20
|
22.30
|
22.50
|
22.64
|
9.14
|
8,100
|
|
|
3/12/2021
|
+2.30 / +11.17%
|
21.00
|
23.00
|
21.00
|
22.90
|
22.28
|
9.30
|
42,900
|
|
|
3/11/2021
|
+0.50 / +2.34%
|
19.00
|
22.00
|
19.00
|
21.90
|
20.61
|
8.89
|
31,400
|
|
|
3/10/2021
|
-0.50 / -2.27%
|
22.00
|
22.00
|
20.20
|
21.50
|
21.44
|
8.73
|
13,000
|
|
|
3/9/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.95
|
8.93
|
18,100
|
|
|
3/8/2021
|
+0.20 / +0.92%
|
22.40
|
22.40
|
21.90
|
21.90
|
22.00
|
8.89
|
4,200
|
|
|
3/5/2021
|
+1.10 / +5.21%
|
21.10
|
22.20
|
21.10
|
22.20
|
21.69
|
9.02
|
16,600
|
|
|
3/4/2021
|
+0.50 / +2.33%
|
21.50
|
22.00
|
20.40
|
22.00
|
21.08
|
8.93
|
22,800
|
|
|
3/3/2021
|
-1.10 / -4.76%
|
23.00
|
23.00
|
19.80
|
22.00
|
21.52
|
8.93
|
28,700
|
|
|
3/2/2021
|
+2.10 / +10.05%
|
24.00
|
24.00
|
21.60
|
23.00
|
23.13
|
9.34
|
58,600
|
|
|
3/1/2021
|
+2.70 / +14.84%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
8.49
|
22,300
|
|
|
2/26/2021
|
+2.40 / +14.63%
|
16.70
|
18.80
|
16.70
|
18.80
|
18.21
|
7.64
|
12,163,200
|
|
|
2/25/2021
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.43
|
6.66
|
5,200
|
|
|
2/24/2021
|
-0.50 / -2.99%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.30
|
6.58
|
3,200
|
|
|
2/23/2021
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.67
|
6.70
|
12,500
|
|
|