|
Closing price on 5/27/2021
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
16.10 |
| Volume |
9,464,500 |
| Split-adjusted Price |
7.71 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
+0.70 / +4.27%
|
17.90
|
17.90
|
16.10
|
17.10
|
16.70
|
7.71
|
9,464,500
|
|
|
5/26/2021
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.30
|
16.80
|
16.40
|
7.57
|
7,300
|
|
|
5/25/2021
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.90
|
7.66
|
6,200
|
|
|
5/24/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
7.39
|
5,300
|
|
|
5/21/2021
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.10
|
16.30
|
16.40
|
7.34
|
1,015,000
|
|
|
5/20/2021
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.43
|
5,000
|
|
|
5/19/2021
|
+0.40 / +2.48%
|
17.90
|
17.90
|
16.50
|
16.50
|
16.62
|
7.43
|
1,200
|
|
|
5/18/2021
|
-0.70 / -4.19%
|
16.30
|
16.50
|
16.00
|
16.00
|
16.07
|
7.21
|
10,900
|
|
|
5/17/2021
|
+0.70 / +4.43%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.65
|
7.43
|
200
|
|
|
5/14/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.77
|
7.21
|
9,900
|
|
|
5/13/2021
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.04
|
7.43
|
8,100
|
|
|
5/12/2021
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.00
|
16.10
|
7.21
|
7,400
|
|
|
5/11/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.90
|
16.10
|
15.99
|
7.25
|
15,400
|
|
|
5/10/2021
|
+0.20 / +1.20%
|
17.00
|
17.00
|
15.90
|
16.90
|
16.09
|
7.61
|
13,100
|
|
|
5/7/2021
|
-1.30 / -7.47%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.73
|
7.25
|
3,700
|
|
|
5/6/2021
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.38
|
7.75
|
7,900
|
|
|
5/5/2021
|
+0.90 / +5.49%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.29
|
7.80
|
1,000
|
|
|
5/4/2021
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.10
|
16.90
|
16.45
|
7.61
|
10,700
|
|
|
4/29/2021
|
+0.10 / +0.57%
|
17.40
|
19.00
|
16.50
|
17.50
|
17.11
|
7.89
|
6,000
|
|
|
4/28/2021
|
+0.50 / +2.96%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.84
|
500
|
|
|
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
|
|
|