|
Closing price on 9/5/2023
|
|
| Open |
22.50 |
| High |
23.10 |
| Low |
22.30 |
| Volume |
112,700 |
| Split-adjusted Price |
18.56 |
|
|
CC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
-0.20 / -0.88%
|
22.50
|
23.10
|
22.30
|
22.40
|
22.50
|
18.56
|
112,700
|
|
|
8/31/2023
|
+0.20 / +0.90%
|
22.70
|
22.80
|
22.30
|
22.50
|
22.60
|
18.64
|
163,100
|
|
|
8/30/2023
|
-0.60 / -2.62%
|
22.70
|
22.70
|
22.10
|
22.30
|
22.30
|
18.48
|
125,500
|
|
|
8/29/2023
|
-0.20 / -0.87%
|
23.00
|
23.80
|
22.40
|
22.70
|
22.90
|
18.81
|
108,500
|
|
|
8/28/2023
|
-0.70 / -2.95%
|
23.70
|
23.70
|
22.50
|
23.00
|
22.90
|
19.06
|
156,900
|
|
|
8/25/2023
|
+0.80 / +3.59%
|
24.10
|
25.60
|
22.70
|
23.10
|
23.70
|
19.14
|
280,000
|
|
|
8/24/2023
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.00
|
22.50
|
22.30
|
18.64
|
81,200
|
|
|
8/23/2023
|
+0.40 / +1.81%
|
22.10
|
22.80
|
22.00
|
22.50
|
22.50
|
18.64
|
84,800
|
|
|
8/22/2023
|
-0.10 / -0.46%
|
22.10
|
23.00
|
20.50
|
21.80
|
22.10
|
18.06
|
107,000
|
|
|
8/21/2023
|
-1.20 / -5.11%
|
23.30
|
23.30
|
21.30
|
22.30
|
21.90
|
18.48
|
106,600
|
|
|
8/18/2023
|
-0.40 / -1.69%
|
23.40
|
24.00
|
22.10
|
23.30
|
23.50
|
19.31
|
163,700
|
|
|
8/17/2023
|
+0.70 / +3.04%
|
23.40
|
24.00
|
23.10
|
23.70
|
23.70
|
19.64
|
104,800
|
|
|
8/16/2023
|
+1.00 / +4.35%
|
24.00
|
24.00
|
22.50
|
24.00
|
23.00
|
19.89
|
165,500
|
|
|
8/15/2023
|
-0.60 / -2.54%
|
24.00
|
24.00
|
22.70
|
23.00
|
23.00
|
19.06
|
92,600
|
|
|
8/14/2023
|
+1.60 / +7.31%
|
22.80
|
24.50
|
22.80
|
23.50
|
23.60
|
19.47
|
152,200
|
|
|
8/11/2023
|
+0.50 / +2.33%
|
21.50
|
22.20
|
21.50
|
22.00
|
21.90
|
18.23
|
155,700
|
|
|
8/10/2023
|
-0.70 / -3.20%
|
22.00
|
22.20
|
21.20
|
21.20
|
21.50
|
17.57
|
90,300
|
|
|
8/9/2023
|
+1.50 / +7.28%
|
20.70
|
22.80
|
20.60
|
22.10
|
21.90
|
18.31
|
326,600
|
|
|
8/8/2023
|
+0.50 / +2.48%
|
20.10
|
20.90
|
20.00
|
20.70
|
20.60
|
17.15
|
99,400
|
|
|
8/7/2023
|
-1.00 / -4.74%
|
21.00
|
21.00
|
20.00
|
20.10
|
20.20
|
16.65
|
233,400
|
|
|
8/4/2023
|
-0.60 / -2.74%
|
21.90
|
21.90
|
20.50
|
21.30
|
21.10
|
17.65
|
198,000
|
|
|
8/3/2023
|
-0.20 / -0.93%
|
21.80
|
23.70
|
19.70
|
21.40
|
21.90
|
17.73
|
283,900
|
|
|
8/2/2023
|
+2.80 / +14.74%
|
21.00
|
21.80
|
20.00
|
21.80
|
21.60
|
18.06
|
555,000
|
|
|
8/1/2023
|
+2.50 / +14.45%
|
17.20
|
19.80
|
17.10
|
19.80
|
19.00
|
16.41
|
435,700
|
|
|
7/31/2023
|
+0.60 / +3.57%
|
16.50
|
17.80
|
16.50
|
17.40
|
17.30
|
14.42
|
90,700
|
|
|
7/28/2023
|
-0.80 / -4.52%
|
18.00
|
18.00
|
16.00
|
16.90
|
16.80
|
14.00
|
159,000
|
|
|
7/27/2023
|
+0.20 / +1.12%
|
17.50
|
18.50
|
17.00
|
18.00
|
17.70
|
14.91
|
127,500
|
|
|
7/26/2023
|
-0.50 / -2.91%
|
18.00
|
19.00
|
16.60
|
16.70
|
17.80
|
13.84
|
201,000
|
|
|
7/25/2023
|
+2.20 / +14.67%
|
17.00
|
17.20
|
15.50
|
17.20
|
17.20
|
14.25
|
191,600
|
|
|
7/24/2023
|
+1.90 / +14.29%
|
13.10
|
15.20
|
13.00
|
15.20
|
15.00
|
12.59
|
87,000
|
|
|