|
Closing price on 6/26/2024
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
15,000 |
| Split-adjusted Price |
13.07 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2024
|
-0.30 / -2.03%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.60
|
13.07
|
15,000
|
|
|
6/25/2024
|
-0.70 / -4.55%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.80
|
13.25
|
21,200
|
|
|
6/24/2024
|
-0.70 / -4.55%
|
15.50
|
16.00
|
14.00
|
14.70
|
15.40
|
13.25
|
32,200
|
|
|
6/21/2024
|
+0.70 / +4.70%
|
15.40
|
15.90
|
14.90
|
15.60
|
15.40
|
14.06
|
68,500
|
|
|
6/20/2024
|
+0.20 / +1.37%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.90
|
13.34
|
3,900
|
|
|
6/19/2024
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.60
|
13.34
|
9,600
|
|
|
6/18/2024
|
-0.50 / -3.31%
|
14.20
|
15.00
|
13.90
|
14.60
|
14.60
|
13.16
|
30,200
|
|
|
6/17/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.61
|
1,000
|
|
|
6/14/2024
|
0.00 / 0.00%
|
15.70
|
15.70
|
14.90
|
15.40
|
15.10
|
13.88
|
13,200
|
|
|
6/13/2024
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.40
|
13.88
|
6,600
|
|
|
6/12/2024
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.30
|
13.79
|
9,000
|
|
|
6/11/2024
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.40
|
13.97
|
14,800
|
|
|
6/10/2024
|
+0.50 / +3.31%
|
15.10
|
15.90
|
15.10
|
15.60
|
15.60
|
14.06
|
11,653,693
|
|
|
6/7/2024
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.10
|
13.61
|
9,700
|
|
|
6/6/2024
|
-0.30 / -1.95%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.20
|
13.61
|
25,400
|
|
|
6/5/2024
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
13.88
|
52,500
|
|
|
6/4/2024
|
+0.10 / +0.65%
|
15.50
|
15.90
|
15.40
|
15.60
|
15.60
|
14.06
|
29,300
|
|
|
6/3/2024
|
-0.50 / -3.13%
|
15.60
|
15.80
|
15.10
|
15.50
|
15.50
|
13.97
|
76,200
|
|
|
5/31/2024
|
-1.10 / -6.59%
|
18.00
|
18.00
|
15.10
|
15.60
|
16.00
|
14.06
|
58,700
|
|
|
5/30/2024
|
+0.70 / +4.35%
|
16.10
|
17.30
|
16.10
|
16.80
|
16.70
|
15.14
|
101,700
|
|
|
5/29/2024
|
+2.10 / +14.79%
|
14.60
|
16.30
|
14.50
|
16.30
|
16.10
|
14.69
|
175,100
|
|
|
5/28/2024
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.20
|
12.89
|
15,000
|
|
|
5/27/2024
|
+0.40 / +2.90%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.20
|
12.80
|
16,300
|
|
|
5/24/2024
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.80
|
12.44
|
17,700
|
|
|
5/23/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.90
|
12.35
|
4,800
|
|
|
5/22/2024
|
-0.20 / -1.43%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.70
|
12.44
|
6,200
|
|
|
5/21/2024
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.50
|
14.00
|
14.00
|
12.62
|
13,400
|
|
|
5/20/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.80
|
12.53
|
3,000
|
|
|
5/17/2024
|
+0.40 / +2.94%
|
13.60
|
14.10
|
13.60
|
14.00
|
13.90
|
12.62
|
9,600
|
|
|
5/16/2024
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.60
|
12.35
|
5,400
|
|
|