|
Closing price on 9/26/2023
|
|
| Open |
16.80 |
| High |
17.50 |
| Low |
16.50 |
| Volume |
20,100 |
| Split-adjusted Price |
15.35 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2023
|
-0.10 / -0.60%
|
16.80
|
17.50
|
16.50
|
16.70
|
16.70
|
15.35
|
20,100
|
|
|
9/25/2023
|
-1.80 / -10.17%
|
17.80
|
17.90
|
15.60
|
15.90
|
16.80
|
14.62
|
53,000
|
|
|
9/22/2023
|
-0.90 / -4.81%
|
18.50
|
18.50
|
17.00
|
17.80
|
17.70
|
16.36
|
75,900
|
|
|
9/21/2023
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.50
|
18.90
|
18.70
|
17.37
|
38,800
|
|
|
9/20/2023
|
0.00 / 0.00%
|
18.50
|
19.40
|
18.50
|
18.60
|
18.90
|
17.10
|
18,600
|
|
|
9/19/2023
|
-1.20 / -6.19%
|
18.90
|
19.20
|
18.00
|
18.20
|
18.60
|
16.73
|
51,200
|
|
|
9/18/2023
|
-0.90 / -4.48%
|
20.00
|
20.40
|
19.20
|
19.20
|
19.40
|
17.65
|
104,500
|
|
|
9/15/2023
|
-0.60 / -2.91%
|
20.00
|
20.60
|
20.00
|
20.00
|
20.10
|
18.39
|
61,700
|
|
|
9/14/2023
|
-1.10 / -5.19%
|
21.30
|
21.40
|
20.00
|
20.10
|
20.60
|
18.48
|
60,900
|
|
|
9/13/2023
|
+1.00 / +4.93%
|
20.40
|
22.30
|
20.40
|
21.30
|
21.20
|
19.58
|
135,100
|
|
|
9/12/2023
|
-0.60 / -2.88%
|
20.70
|
20.70
|
20.10
|
20.20
|
20.30
|
18.57
|
52,400
|
|
|
9/11/2023
|
-1.00 / -4.67%
|
21.70
|
21.70
|
20.20
|
20.40
|
20.80
|
18.75
|
119,600
|
|
|
9/8/2023
|
-0.50 / -2.29%
|
21.80
|
21.80
|
21.20
|
21.30
|
21.40
|
19.58
|
70,600
|
|
|
9/7/2023
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.40
|
21.80
|
21.80
|
20.04
|
112,500
|
|
|
9/6/2023
|
-0.80 / -3.56%
|
22.50
|
22.50
|
21.70
|
21.70
|
21.90
|
19.95
|
161,300
|
|
|
9/5/2023
|
-0.20 / -0.88%
|
22.50
|
23.10
|
22.30
|
22.40
|
22.50
|
20.59
|
112,700
|
|
|
8/31/2023
|
+0.20 / +0.90%
|
22.70
|
22.80
|
22.30
|
22.50
|
22.60
|
20.68
|
163,100
|
|
|
8/30/2023
|
-0.60 / -2.62%
|
22.70
|
22.70
|
22.10
|
22.30
|
22.30
|
20.50
|
125,500
|
|
|
8/29/2023
|
-0.20 / -0.87%
|
23.00
|
23.80
|
22.40
|
22.70
|
22.90
|
20.87
|
108,500
|
|
|
8/28/2023
|
-0.70 / -2.95%
|
23.70
|
23.70
|
22.50
|
23.00
|
22.90
|
21.14
|
156,900
|
|
|
8/25/2023
|
+0.80 / +3.59%
|
24.10
|
25.60
|
22.70
|
23.10
|
23.70
|
21.23
|
280,000
|
|
|
8/24/2023
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.00
|
22.50
|
22.30
|
20.68
|
81,200
|
|
|
8/23/2023
|
+0.40 / +1.81%
|
22.10
|
22.80
|
22.00
|
22.50
|
22.50
|
20.68
|
84,800
|
|
|
8/22/2023
|
-0.10 / -0.46%
|
22.10
|
23.00
|
20.50
|
21.80
|
22.10
|
20.04
|
107,000
|
|
|
8/21/2023
|
-1.20 / -5.11%
|
23.30
|
23.30
|
21.30
|
22.30
|
21.90
|
20.50
|
106,600
|
|
|
8/18/2023
|
-0.40 / -1.69%
|
23.40
|
24.00
|
22.10
|
23.30
|
23.50
|
21.42
|
163,700
|
|
|
8/17/2023
|
+0.70 / +3.04%
|
23.40
|
24.00
|
23.10
|
23.70
|
23.70
|
21.79
|
104,800
|
|
|
8/16/2023
|
+1.00 / +4.35%
|
24.00
|
24.00
|
22.50
|
24.00
|
23.00
|
22.06
|
165,500
|
|
|
8/15/2023
|
-0.60 / -2.54%
|
24.00
|
24.00
|
22.70
|
23.00
|
23.00
|
21.14
|
92,600
|
|
|
8/14/2023
|
+1.60 / +7.31%
|
22.80
|
24.50
|
22.80
|
23.50
|
23.60
|
21.60
|
152,200
|
|
|