|
Closing price on 5/28/2025
|
|
| Open |
21.50 |
| High |
22.50 |
| Low |
21.50 |
| Volume |
4,300 |
| Split-adjusted Price |
19.92 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-1.50 / -6.36%
|
21.50
|
22.50
|
21.50
|
22.10
|
21.80
|
19.92
|
4,300
|
|
|
5/27/2025
|
+0.60 / +2.68%
|
23.50
|
24.40
|
22.90
|
23.00
|
23.60
|
20.73
|
4,400
|
|
|
5/26/2025
|
+1.60 / +7.31%
|
21.80
|
23.50
|
20.80
|
23.50
|
22.40
|
21.18
|
31,500
|
|
|
5/23/2025
|
+0.80 / +3.70%
|
21.70
|
22.40
|
20.60
|
22.40
|
22.40
|
20.19
|
35,000
|
|
|
5/22/2025
|
+1.50 / +6.98%
|
21.00
|
23.00
|
20.50
|
23.00
|
22.40
|
20.73
|
55,800
|
|
|
5/21/2025
|
+0.60 / +2.80%
|
22.00
|
22.00
|
20.60
|
22.00
|
22.40
|
19.83
|
37,300
|
|
|
5/20/2025
|
+2.40 / +11.71%
|
21.00
|
22.90
|
19.40
|
22.90
|
22.40
|
20.64
|
87,200
|
|
|
5/19/2025
|
+1.50 / +7.85%
|
20.40
|
21.90
|
19.40
|
20.60
|
22.40
|
18.57
|
34,500
|
|
|
5/16/2025
|
+2.20 / +12.09%
|
18.00
|
20.90
|
18.00
|
20.40
|
22.40
|
18.39
|
70,300
|
|
|
5/15/2025
|
+0.20 / +1.12%
|
17.90
|
18.50
|
17.80
|
18.00
|
22.40
|
16.22
|
58,700
|
|
|
5/14/2025
|
+0.70 / +4.05%
|
17.80
|
18.00
|
17.00
|
18.00
|
22.40
|
16.22
|
24,000
|
|
|
5/13/2025
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.10
|
17.30
|
22.40
|
15.59
|
2,800
|
|
|
5/12/2025
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.10
|
17.40
|
22.40
|
15.68
|
2,500
|
|
|
5/9/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.40
|
17.40
|
22.40
|
15.68
|
12,100
|
|
|
5/8/2025
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.30
|
22.40
|
15.59
|
7,200
|
|
|
5/7/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.00
|
17.30
|
22.40
|
15.59
|
7,000
|
|
|
5/6/2025
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
22.40
|
15.59
|
1,100
|
|
|
5/5/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.40
|
22.40
|
15.68
|
2,700
|
|
|
4/29/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
15.68
|
4,400
|
|
|
4/28/2025
|
+0.10 / +0.58%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.40
|
15.68
|
4,200
|
|
|
4/25/2025
|
+0.60 / +3.49%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.30
|
16.04
|
3,400
|
|
|
4/24/2025
|
+0.40 / +2.34%
|
17.20
|
17.50
|
17.10
|
17.50
|
17.20
|
15.77
|
14,600
|
|
|
4/23/2025
|
+0.10 / +0.59%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
15.41
|
28,300
|
|
|
4/22/2025
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.00
|
17.20
|
17.00
|
15.50
|
24,000
|
|
|
4/21/2025
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.20
|
15.41
|
26,500
|
|
|
4/18/2025
|
+0.50 / +2.98%
|
17.20
|
17.30
|
16.80
|
17.30
|
17.10
|
15.59
|
29,000
|
|
|
4/17/2025
|
-0.30 / -1.76%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.80
|
15.05
|
3,900
|
|
|
4/16/2025
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.00
|
15.41
|
12,000
|
|
|
4/15/2025
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.70
|
17.20
|
17.10
|
15.50
|
9,700
|
|
|
4/14/2025
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.20
|
15.77
|
12,200
|
|
|