|
Closing price on 6/18/2021
|
|
| Open |
20.20 |
| High |
20.80 |
| Low |
20.10 |
| Volume |
19,500 |
| Split-adjusted Price |
9.15 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.30 / +1.50%
|
20.20
|
20.80
|
20.10
|
20.30
|
20.30
|
9.15
|
19,500
|
|
|
6/17/2021
|
-0.10 / -0.50%
|
20.10
|
20.30
|
19.80
|
19.90
|
20.00
|
8.97
|
27,600
|
|
|
6/16/2021
|
+0.10 / +0.51%
|
19.80
|
20.20
|
19.70
|
19.90
|
20.00
|
8.97
|
34,900
|
|
|
6/15/2021
|
-0.10 / -0.51%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.80
|
8.79
|
10,100
|
|
|
6/14/2021
|
+1.30 / +6.95%
|
19.50
|
20.50
|
18.80
|
20.00
|
19.60
|
9.01
|
16,326,700
|
|
|
6/11/2021
|
+2.50 / +14.88%
|
17.50
|
19.30
|
17.50
|
19.30
|
18.70
|
8.70
|
32,500
|
|
|
6/10/2021
|
+0.60 / +3.66%
|
16.80
|
17.10
|
16.40
|
17.00
|
16.80
|
7.66
|
11,300
|
|
|
6/9/2021
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.20
|
16.40
|
16.40
|
7.39
|
12,600
|
|
|
6/8/2021
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.40
|
7.39
|
12,300
|
|
|
6/7/2021
|
-0.30 / -1.82%
|
18.00
|
18.00
|
16.20
|
16.20
|
16.44
|
7.30
|
12,600
|
|
|
6/4/2021
|
+0.20 / +1.23%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.50
|
7.39
|
5,100
|
|
|
6/3/2021
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.20
|
7.25
|
5,800
|
|
|
6/2/2021
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
7.43
|
69,900
|
|
|
6/1/2021
|
-0.10 / -0.61%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
7.30
|
5,286,000
|
|
|
5/31/2021
|
-0.30 / -1.84%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.30
|
7.21
|
11,300
|
|
|
5/28/2021
|
0.00 / 0.00%
|
16.30
|
16.90
|
16.00
|
16.70
|
16.30
|
7.52
|
5,099,100
|
|
|
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
|
|
|