|
Closing price on 8/29/2022
|
|
| Open |
13.20 |
| High |
14.90 |
| Low |
13.10 |
| Volume |
1,100 |
| Split-adjusted Price |
13.70 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
+0.50 / +3.47%
|
13.20
|
14.90
|
13.10
|
14.90
|
13.40
|
13.70
|
1,100
|
|
|
8/26/2022
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.40
|
13.33
|
1,100
|
|
|
8/25/2022
|
-0.50 / -3.38%
|
14.00
|
14.60
|
14.00
|
14.30
|
14.20
|
13.15
|
3,800
|
|
|
8/24/2022
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.60
|
300
|
|
|
8/23/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.70
|
0
|
|
|
8/22/2022
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
13.79
|
1,600
|
|
|
8/19/2022
|
+1.10 / +7.80%
|
15.00
|
15.50
|
14.20
|
15.20
|
14.80
|
13.97
|
7,200
|
|
|
8/18/2022
|
0.00 / 0.00%
|
14.00
|
15.00
|
13.80
|
15.00
|
14.10
|
13.79
|
7,000
|
|
|
8/17/2022
|
+1.10 / +7.91%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
13.79
|
2,100
|
|
|
8/16/2022
|
-0.30 / -2.04%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.30
|
12.87
|
12,400
|
|
|
8/15/2022
|
-0.70 / -4.55%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
13.14
|
6,800
|
|
|
8/12/2022
|
-0.40 / -2.68%
|
15.40
|
15.40
|
14.10
|
14.50
|
15.40
|
12.96
|
12,147
|
|
|
8/11/2022
|
+0.50 / +3.33%
|
15.00
|
15.80
|
14.60
|
15.50
|
14.90
|
13.85
|
7,100
|
|
|
8/10/2022
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
13.40
|
17,900
|
|
|
8/9/2022
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.20
|
13.40
|
3,800
|
|
|
8/8/2022
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.67
|
100
|
|
|
8/5/2022
|
+1.00 / +6.90%
|
15.00
|
15.50
|
14.10
|
15.50
|
14.90
|
13.85
|
5,000
|
|
|
8/4/2022
|
+0.80 / +5.63%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.50
|
13.40
|
1,400
|
|
|
8/3/2022
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.00
|
15.00
|
14.20
|
13.40
|
9,700
|
|
|
8/2/2022
|
+0.30 / +2.10%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
13.05
|
5,100
|
|
|
8/1/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
13.50
|
15.60
|
14.30
|
13.94
|
7,800
|
|
|
7/29/2022
|
+0.20 / +1.29%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.60
|
14.03
|
500
|
|
|
7/28/2022
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.50
|
14.03
|
4,700
|
|
|
7/27/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.76
|
200
|
|
|
7/26/2022
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.40
|
13.85
|
1,600
|
|
|
7/25/2022
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.50
|
14.12
|
3,000
|
|
|
7/22/2022
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.30
|
15.90
|
15.40
|
14.21
|
6,400
|
|
|
7/21/2022
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.50
|
14.12
|
2,800
|
|
|
7/20/2022
|
+0.50 / +3.25%
|
15.40
|
16.00
|
15.30
|
15.90
|
15.40
|
14.21
|
6,500
|
|
|
7/19/2022
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.00
|
16.00
|
15.40
|
14.30
|
7,500
|
|
|