|
Closing price on 7/27/2023
|
|
| Open |
17.50 |
| High |
18.50 |
| Low |
17.00 |
| Volume |
127,500 |
| Split-adjusted Price |
14.91 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2023
|
+0.20 / +1.12%
|
17.50
|
18.50
|
17.00
|
18.00
|
17.70
|
14.91
|
127,500
|
|
|
7/26/2023
|
-0.50 / -2.91%
|
18.00
|
19.00
|
16.60
|
16.70
|
17.80
|
13.84
|
201,000
|
|
|
7/25/2023
|
+2.20 / +14.67%
|
17.00
|
17.20
|
15.50
|
17.20
|
17.20
|
14.25
|
191,600
|
|
|
7/24/2023
|
+1.90 / +14.29%
|
13.10
|
15.20
|
13.00
|
15.20
|
15.00
|
12.59
|
87,000
|
|
|
7/21/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.30
|
10.94
|
7,500
|
|
|
7/20/2023
|
+0.30 / +2.29%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.20
|
11.10
|
10,900
|
|
|
7/19/2023
|
+0.20 / +1.56%
|
12.50
|
13.50
|
12.50
|
13.00
|
13.10
|
10.77
|
31,800
|
|
|
7/18/2023
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.50
|
12.80
|
12.80
|
10.61
|
12,200
|
|
|
7/17/2023
|
+0.20 / +1.60%
|
12.70
|
12.90
|
12.30
|
12.70
|
12.60
|
10.52
|
18,900
|
|
|
7/14/2023
|
-0.30 / -2.36%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.50
|
10.27
|
9,500
|
|
|
7/13/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.52
|
5,300
|
|
|
7/12/2023
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.70
|
10.27
|
3,600
|
|
|
7/11/2023
|
+0.30 / +2.46%
|
12.20
|
13.10
|
12.20
|
12.50
|
13.00
|
10.36
|
11,300
|
|
|
7/10/2023
|
+0.90 / +7.96%
|
11.30
|
12.80
|
11.30
|
12.20
|
12.20
|
10.11
|
20,400
|
|
|
7/7/2023
|
+0.20 / +1.79%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.30
|
9.45
|
1,900
|
|
|
7/6/2023
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.20
|
9.11
|
3,300
|
|
|
7/5/2023
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.45
|
5,100
|
|
|
7/4/2023
|
-0.60 / -5.17%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.60
|
9.11
|
3,500
|
|
|
7/3/2023
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.60
|
9.78
|
2,200
|
|
|
6/30/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.50
|
9.61
|
2,500
|
|
|
6/29/2023
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.60
|
9.45
|
6,600
|
|
|
6/28/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.36
|
400
|
|
|
6/27/2023
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.30
|
9.45
|
2,200
|
|
|
6/26/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
9.45
|
5,400
|
|
|
6/23/2023
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.45
|
600
|
|
|
6/22/2023
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.28
|
1,300
|
|
|
6/21/2023
|
+0.40 / +3.64%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.40
|
9.45
|
6,800
|
|
|
6/20/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.11
|
500
|
|
|
6/19/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.11
|
2,600
|
|
|
6/16/2023
|
-0.40 / -3.51%
|
11.50
|
11.50
|
10.50
|
11.00
|
11.00
|
9.11
|
4,400
|
|
|