|
Closing price on 5/30/2023
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
6,200 |
| Split-adjusted Price |
9.28 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+0.30 / +2.75%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.00
|
9.28
|
6,200
|
|
|
5/29/2023
|
+0.50 / +4.76%
|
10.70
|
11.10
|
10.70
|
11.00
|
10.90
|
9.11
|
19,400
|
|
|
5/26/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.70
|
0
|
|
|
5/25/2023
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.70
|
200
|
|
|
5/24/2023
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.87
|
5,600
|
|
|
5/23/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.80
|
8.87
|
200
|
|
|
5/22/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.87
|
0
|
|
|
5/19/2023
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
8.87
|
1,000
|
|
|
5/18/2023
|
-0.30 / -2.78%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.60
|
8.70
|
2,800
|
|
|
5/17/2023
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
8.87
|
600
|
|
|
5/16/2023
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
9.03
|
4,400
|
|
|
5/15/2023
|
+0.30 / +2.86%
|
10.50
|
11.10
|
10.50
|
10.80
|
10.80
|
8.95
|
4,500
|
|
|
5/12/2023
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
8.70
|
3,100
|
|
|
5/11/2023
|
+0.40 / +4.00%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.20
|
8.62
|
4,400
|
|
|
5/10/2023
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
100
|
|
|
5/9/2023
|
+0.30 / +3.00%
|
10.20
|
10.60
|
10.20
|
10.30
|
10.50
|
8.53
|
2,200
|
|
|
5/8/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
0
|
|
|
5/5/2023
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
100
|
|
|
5/4/2023
|
+0.30 / +3.03%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
8.45
|
7,300
|
|
|
4/28/2023
|
-0.10 / -0.97%
|
10.30
|
10.30
|
9.60
|
10.20
|
9.90
|
8.45
|
1,900
|
|
|
4/27/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.53
|
0
|
|
|
4/26/2023
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.53
|
100
|
|
|
4/25/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.45
|
500
|
|
|
4/24/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.45
|
500
|
|
|
4/21/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
8.45
|
2,700
|
|
|
4/20/2023
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.20
|
8.29
|
900
|
|
|
4/19/2023
|
+0.70 / +7.00%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.30
|
8.87
|
2,300
|
|
|
4/18/2023
|
-0.40 / -3.85%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
8.29
|
1,100
|
|
|
4/17/2023
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.00
|
10.80
|
10.40
|
8.95
|
6,200
|
|
|
4/14/2023
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.60
|
8.95
|
500
|
|
|