|
Closing price on 7/14/2022
|
|
| Open |
15.60 |
| High |
16.90 |
| Low |
15.40 |
| Volume |
4,300 |
| Split-adjusted Price |
13.85 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2022
|
-0.20 / -1.27%
|
15.60
|
16.90
|
15.40
|
15.50
|
16.20
|
13.85
|
4,300
|
|
|
7/13/2022
|
-0.10 / -0.58%
|
15.50
|
17.40
|
15.40
|
17.10
|
15.70
|
15.28
|
9,200
|
|
|
7/12/2022
|
+0.50 / +2.87%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.20
|
15.99
|
5,600
|
|
|
7/11/2022
|
+0.10 / +0.56%
|
16.00
|
17.80
|
15.50
|
17.80
|
17.40
|
15.91
|
1,800
|
|
|
7/8/2022
|
+0.10 / +0.55%
|
18.20
|
18.20
|
15.70
|
18.20
|
17.70
|
16.26
|
3,600
|
|
|
7/7/2022
|
+0.30 / +1.66%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.10
|
16.44
|
2,700
|
|
|
7/6/2022
|
+0.10 / +0.55%
|
16.10
|
18.40
|
16.00
|
18.40
|
18.10
|
16.44
|
7,500
|
|
|
7/5/2022
|
+0.90 / +4.97%
|
18.00
|
19.00
|
15.50
|
19.00
|
18.30
|
16.98
|
27,300
|
|
|
7/4/2022
|
-0.30 / -1.64%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.10
|
16.08
|
500
|
|
|
7/1/2022
|
+2.10 / +12.43%
|
17.90
|
19.00
|
17.50
|
19.00
|
18.30
|
16.98
|
36,600
|
|
|
6/30/2022
|
+0.90 / +5.11%
|
15.10
|
18.50
|
15.10
|
18.50
|
16.90
|
16.53
|
13,000
|
|
|
6/29/2022
|
+1.50 / +9.38%
|
17.00
|
18.00
|
17.00
|
17.50
|
17.60
|
15.64
|
10,100
|
|
|
6/28/2022
|
+2.20 / +14.67%
|
15.00
|
17.20
|
15.00
|
17.20
|
16.00
|
15.37
|
8,800
|
|
|
6/27/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.40
|
700
|
|
|
6/24/2022
|
+1.30 / +9.49%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
13.40
|
200
|
|
|
6/23/2022
|
+0.10 / +0.75%
|
14.40
|
14.40
|
12.30
|
13.50
|
13.70
|
12.06
|
1,800
|
|
|
6/22/2022
|
+1.30 / +10.66%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.40
|
12.06
|
2,700
|
|
|
6/21/2022
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.20
|
10.72
|
600
|
|
|
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
|
|
|