|
Closing price on 5/8/2025
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
7,200 |
| Split-adjusted Price |
15.59 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2025
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.40
|
15.59
|
7,200
|
|
|
5/7/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.00
|
17.30
|
17.30
|
15.59
|
7,000
|
|
|
5/6/2025
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
15.59
|
1,100
|
|
|
5/5/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.30
|
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
|
|
|
4/11/2025
|
-0.20 / -1.17%
|
17.40
|
17.40
|
16.70
|
16.90
|
17.00
|
15.23
|
12,700
|
|
|
4/10/2025
|
+2.20 / +14.57%
|
17.00
|
17.30
|
16.70
|
17.30
|
17.10
|
15.59
|
39,800
|
|
|
4/9/2025
|
+0.90 / +6.04%
|
15.10
|
15.90
|
14.20
|
15.80
|
15.10
|
14.24
|
21,900
|
|
|
4/8/2025
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.50
|
15.10
|
14.90
|
13.61
|
26,200
|
|
|
4/4/2025
|
+1.50 / +10.34%
|
14.40
|
16.30
|
14.10
|
16.00
|
15.10
|
14.42
|
36,900
|
|
|
4/3/2025
|
-2.30 / -13.77%
|
16.80
|
16.80
|
14.20
|
14.40
|
14.50
|
12.98
|
44,400
|
|
|
4/2/2025
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.70
|
15.14
|
1,900
|
|
|
4/1/2025
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.50
|
15.32
|
7,600
|
|
|
3/31/2025
|
-0.40 / -2.30%
|
16.90
|
17.00
|
16.50
|
17.00
|
16.60
|
15.32
|
24,000
|
|
|
3/28/2025
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
15.68
|
3,800
|
|
|
3/27/2025
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.77
|
900
|
|
|
3/26/2025
|
+0.50 / +2.94%
|
17.30
|
17.70
|
17.00
|
17.50
|
17.30
|
15.77
|
2,600
|
|
|
3/25/2025
|
+0.50 / +2.94%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.00
|
15.77
|
9,400
|
|
|
3/24/2025
|
-0.20 / -1.16%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
15.32
|
7,800
|
|
|