|
Closing price on 8/3/2022
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
9,700 |
| Split-adjusted Price |
13.40 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2022
|
+0.20 / +1.27%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.50
|
14.30
|
11,900
|
|
|
7/15/2022
|
+0.80 / +4.94%
|
15.20
|
17.00
|
15.10
|
17.00
|
15.80
|
15.19
|
6,400
|
|
|
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
|
|
|