|
Closing price on 6/20/2022
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
12.20 |
| Volume |
37,100 |
| Split-adjusted Price |
10.90 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
-2.10 / -14.69%
|
15.90
|
15.90
|
12.20
|
12.20
|
12.30
|
10.90
|
37,100
|
|
|
6/17/2022
|
-1.70 / -10.18%
|
15.20
|
15.20
|
14.20
|
15.00
|
14.30
|
13.40
|
20,300
|
|
|
6/16/2022
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.70
|
14.74
|
1,600
|
|
|
6/15/2022
|
-0.90 / -5.26%
|
17.20
|
17.20
|
16.10
|
16.20
|
16.70
|
14.48
|
4,800
|
|
|
6/14/2022
|
-0.60 / -3.41%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.10
|
15.19
|
5,400
|
|
|
6/13/2022
|
-1.50 / -8.11%
|
17.50
|
18.20
|
17.00
|
17.00
|
17.60
|
15.19
|
11,800
|
|
|
6/10/2022
|
-0.40 / -2.17%
|
18.40
|
18.70
|
18.00
|
18.00
|
18.50
|
16.08
|
24,300
|
|
|
6/9/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.40
|
16.44
|
15,200
|
|
|
6/8/2022
|
-0.10 / -0.54%
|
18.40
|
18.70
|
17.80
|
18.30
|
18.40
|
16.35
|
11,100
|
|
|
6/7/2022
|
-0.60 / -3.19%
|
18.80
|
18.80
|
18.00
|
18.20
|
18.40
|
16.26
|
11,100
|
|
|
6/6/2022
|
-0.30 / -1.57%
|
19.10
|
19.10
|
18.60
|
18.80
|
18.80
|
16.80
|
15,100
|
|
|
6/3/2022
|
+0.40 / +2.12%
|
18.80
|
19.50
|
18.50
|
19.30
|
19.10
|
17.25
|
23,800
|
|
|
6/2/2022
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.80
|
18.90
|
18.90
|
16.89
|
7,400
|
|
|
6/1/2022
|
-0.30 / -1.57%
|
19.00
|
19.20
|
18.70
|
18.80
|
19.00
|
16.80
|
20,000
|
|
|
5/31/2022
|
-0.50 / -2.55%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
17.07
|
18,200
|
|
|
5/30/2022
|
+1.10 / +5.53%
|
20.30
|
21.00
|
18.90
|
21.00
|
19.60
|
18.76
|
23,300
|
|
|
5/27/2022
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.60
|
19.70
|
19.90
|
17.60
|
10,800
|
|
|
5/26/2022
|
+2.00 / +10.53%
|
20.30
|
21.00
|
18.90
|
21.00
|
19.70
|
18.76
|
19,500
|
|
|
5/25/2022
|
+0.90 / +4.74%
|
18.90
|
19.90
|
18.50
|
19.90
|
19.00
|
17.78
|
22,700
|
|
|
5/24/2022
|
-1.60 / -7.77%
|
20.00
|
20.00
|
18.10
|
19.00
|
19.00
|
16.98
|
22,100
|
|
|
5/23/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.70
|
20.60
|
18.50
|
1,500
|
|
|
5/20/2022
|
+1.60 / +8.25%
|
19.40
|
21.40
|
19.40
|
21.00
|
20.70
|
18.76
|
9,400
|
|
|
5/19/2022
|
+1.80 / +8.49%
|
18.10
|
23.00
|
18.10
|
23.00
|
19.40
|
20.55
|
109,600
|
|
|
5/18/2022
|
-3.70 / -14.86%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.94
|
11,800
|
|
|
5/17/2022
|
-4.30 / -14.73%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
22.25
|
3,900
|
|
|
5/16/2022
|
-5.10 / -14.87%
|
29.30
|
29.30
|
29.20
|
29.20
|
29.20
|
26.09
|
3,400
|
|
|
5/13/2022
|
+4.40 / +13.10%
|
33.00
|
38.60
|
28.70
|
38.00
|
34.30
|
33.95
|
16,700
|
|
|
5/12/2022
|
+2.20 / +6.92%
|
32.00
|
36.00
|
28.00
|
34.00
|
33.60
|
30.38
|
9,000
|
|
|
5/11/2022
|
+0.10 / +0.33%
|
30.00
|
34.30
|
30.00
|
30.00
|
31.80
|
26.81
|
7,400
|
|
|
5/10/2022
|
+4.20 / +15.00%
|
27.90
|
32.20
|
27.90
|
32.20
|
29.90
|
28.77
|
12,700
|
|
|