|
Closing price on 9/27/2024
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.00 |
| Volume |
19,900 |
| Split-adjusted Price |
13.88 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2024
|
-0.50 / -3.14%
|
15.90
|
15.90
|
15.00
|
15.40
|
15.10
|
13.88
|
19,900
|
|
|
9/26/2024
|
-0.40 / -2.47%
|
16.50
|
16.50
|
15.50
|
15.80
|
15.90
|
14.24
|
3,700
|
|
|
9/25/2024
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.20
|
14.42
|
30,900
|
|
|
9/24/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
14.60
|
5,400
|
|
|
9/23/2024
|
0.00 / 0.00%
|
15.10
|
16.60
|
15.10
|
16.60
|
16.20
|
14.96
|
13,700
|
|
|
9/20/2024
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.00
|
16.70
|
16.60
|
15.05
|
31,000
|
|
|
9/19/2024
|
+0.30 / +1.82%
|
16.40
|
16.80
|
16.20
|
16.80
|
16.70
|
15.14
|
22,600
|
|
|
9/18/2024
|
+0.80 / +4.97%
|
16.20
|
16.90
|
14.70
|
16.90
|
16.50
|
15.23
|
33,300
|
|
|
9/17/2024
|
+1.10 / +7.05%
|
16.20
|
16.70
|
15.50
|
16.70
|
16.10
|
15.05
|
75,400
|
|
|
9/16/2024
|
+1.10 / +7.28%
|
15.90
|
16.20
|
14.00
|
16.20
|
15.60
|
14.60
|
108,300
|
|
|
9/13/2024
|
+1.80 / +12.68%
|
14.50
|
16.00
|
14.40
|
16.00
|
15.10
|
14.42
|
66,300
|
|
|
9/12/2024
|
+1.90 / +14.39%
|
13.50
|
15.10
|
13.40
|
15.10
|
14.20
|
13.61
|
45,800
|
|
|
9/11/2024
|
+0.20 / +1.50%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.20
|
12.17
|
1,100
|
|
|
9/10/2024
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
11.99
|
9,400
|
|
|
9/9/2024
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
11.99
|
5,200
|
|
|
9/6/2024
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.30
|
12.17
|
3,400
|
|
|
9/5/2024
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
12.08
|
4,600
|
|
|
9/4/2024
|
-0.10 / -0.73%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.40
|
12.26
|
2,500
|
|
|
8/30/2024
|
+0.50 / +3.76%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.70
|
12.44
|
14,100
|
|
|
8/29/2024
|
-0.40 / -2.92%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
11.99
|
4,000
|
|
|
8/28/2024
|
+0.20 / +1.48%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
12.35
|
2,040,093
|
|
|
8/27/2024
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.50
|
12.08
|
2,800
|
|
|
8/26/2024
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.40
|
11.99
|
9,100
|
|
|
8/23/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.17
|
9,900
|
|
|
8/22/2024
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.50
|
12.08
|
4,600
|
|
|
8/21/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
12.17
|
7,000
|
|
|
8/20/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.50
|
12.17
|
2,800
|
|
|
8/19/2024
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
12.17
|
2,400
|
|
|
8/16/2024
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.40
|
12.17
|
16,000
|
|
|
8/15/2024
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
12.08
|
6,200
|
|
|