|
Closing price on 8/3/2023
|
|
| Open |
21.80 |
| High |
23.70 |
| Low |
19.70 |
| Volume |
283,900 |
| Split-adjusted Price |
19.67 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2023
|
-0.20 / -0.93%
|
21.80
|
23.70
|
19.70
|
21.40
|
21.90
|
19.67
|
283,900
|
|
|
8/2/2023
|
+2.80 / +14.74%
|
21.00
|
21.80
|
20.00
|
21.80
|
21.60
|
20.04
|
555,000
|
|
|
8/1/2023
|
+2.50 / +14.45%
|
17.20
|
19.80
|
17.10
|
19.80
|
19.00
|
18.20
|
435,700
|
|
|
7/31/2023
|
+0.60 / +3.57%
|
16.50
|
17.80
|
16.50
|
17.40
|
17.30
|
16.00
|
90,700
|
|
|
7/28/2023
|
-0.80 / -4.52%
|
18.00
|
18.00
|
16.00
|
16.90
|
16.80
|
15.54
|
159,000
|
|
|
7/27/2023
|
+0.20 / +1.12%
|
17.50
|
18.50
|
17.00
|
18.00
|
17.70
|
16.55
|
127,500
|
|
|
7/26/2023
|
-0.50 / -2.91%
|
18.00
|
19.00
|
16.60
|
16.70
|
17.80
|
15.35
|
201,000
|
|
|
7/25/2023
|
+2.20 / +14.67%
|
17.00
|
17.20
|
15.50
|
17.20
|
17.20
|
15.81
|
191,600
|
|
|
7/24/2023
|
+1.90 / +14.29%
|
13.10
|
15.20
|
13.00
|
15.20
|
15.00
|
13.97
|
87,000
|
|
|
7/21/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.30
|
12.13
|
7,500
|
|
|
7/20/2023
|
+0.30 / +2.29%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.20
|
12.32
|
10,900
|
|
|
7/19/2023
|
+0.20 / +1.56%
|
12.50
|
13.50
|
12.50
|
13.00
|
13.10
|
11.95
|
31,800
|
|
|
7/18/2023
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.50
|
12.80
|
12.80
|
11.77
|
12,200
|
|
|
7/17/2023
|
+0.20 / +1.60%
|
12.70
|
12.90
|
12.30
|
12.70
|
12.60
|
11.67
|
18,900
|
|
|
7/14/2023
|
-0.30 / -2.36%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.50
|
11.40
|
9,500
|
|
|
7/13/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.67
|
5,300
|
|
|
7/12/2023
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.70
|
11.40
|
3,600
|
|
|
7/11/2023
|
+0.30 / +2.46%
|
12.20
|
13.10
|
12.20
|
12.50
|
13.00
|
11.49
|
11,300
|
|
|
7/10/2023
|
+0.90 / +7.96%
|
11.30
|
12.80
|
11.30
|
12.20
|
12.20
|
11.21
|
20,400
|
|
|
7/7/2023
|
+0.20 / +1.79%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.30
|
10.48
|
1,900
|
|
|
7/6/2023
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.20
|
10.11
|
3,300
|
|
|
7/5/2023
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.48
|
5,100
|
|
|
7/4/2023
|
-0.60 / -5.17%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.60
|
10.11
|
3,500
|
|
|
7/3/2023
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.60
|
10.85
|
2,200
|
|
|
6/30/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.50
|
10.66
|
2,500
|
|
|
6/29/2023
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.60
|
10.48
|
6,600
|
|
|
6/28/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.39
|
400
|
|
|
6/27/2023
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.30
|
10.48
|
2,200
|
|
|
6/26/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
10.48
|
5,400
|
|
|
6/23/2023
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.48
|
600
|
|
|