Closing price on 4/7/2022
|
|
Open |
30.50 |
High |
30.50 |
Low |
30.50 |
Volume |
1,600 |
Split-adjusted Price |
27.25 |
|
|
CC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/17/2022
|
+0.50 / +1.67%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.10
|
27.25
|
10,300
|
|
3/16/2022
|
-0.80 / -2.60%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
26.81
|
1,600
|
|
3/15/2022
|
+1.90 / +6.53%
|
28.50
|
31.60
|
28.50
|
31.00
|
30.80
|
27.70
|
800
|
|
3/14/2022
|
+0.20 / +0.69%
|
28.60
|
29.50
|
28.60
|
29.20
|
29.10
|
26.09
|
13,000
|
|
3/11/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
25.91
|
1,100
|
|
3/10/2022
|
-0.40 / -1.36%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
25.91
|
300
|
|
3/9/2022
|
-0.80 / -2.71%
|
30.00
|
30.00
|
28.70
|
28.70
|
29.40
|
25.64
|
200
|
|
3/8/2022
|
+0.20 / +0.68%
|
29.50
|
29.60
|
29.50
|
29.50
|
29.50
|
26.36
|
2,800
|
|
3/7/2022
|
-0.70 / -2.36%
|
29.70
|
29.70
|
29.00
|
29.00
|
29.30
|
25.91
|
3,000
|
|
3/4/2022
|
+0.30 / +1.01%
|
29.70
|
30.00
|
28.60
|
30.00
|
29.70
|
26.81
|
7,700
|
|
3/3/2022
|
+1.90 / +6.76%
|
28.20
|
30.00
|
28.10
|
30.00
|
29.70
|
26.81
|
5,900
|
|
3/2/2022
|
0.00 / 0.00%
|
29.50
|
29.50
|
26.00
|
29.40
|
28.10
|
26.27
|
4,900
|
|
3/1/2022
|
-0.30 / -1.02%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.40
|
25.91
|
3,700
|
|
2/28/2022
|
-2.00 / -6.45%
|
30.00
|
30.00
|
28.50
|
29.00
|
29.30
|
25.91
|
3,500
|
|
2/25/2022
|
+1.50 / +5.10%
|
31.30
|
31.30
|
30.90
|
30.90
|
31.00
|
27.61
|
600
|
|
|