Closing price on 3/30/2022
|
|
Open |
16.20 |
High |
17.80 |
Low |
16.20 |
Volume |
2,600 |
Split-adjusted Price |
11.84 |
|
|
CC4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2022
|
+0.80 / +5.13%
|
16.20
|
17.80
|
16.20
|
16.40
|
16.40
|
11.84
|
2,600
|
|
3/29/2022
|
0.00 / 0.00%
|
15.00
|
16.60
|
15.00
|
16.60
|
15.60
|
11.98
|
1,200
|
|
3/28/2022
|
-1.00 / -5.68%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.98
|
400
|
|
3/25/2022
|
-1.00 / -5.38%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.71
|
500
|
|
3/24/2022
|
+2.60 / +14.44%
|
19.90
|
20.60
|
15.30
|
20.60
|
18.60
|
14.87
|
2,900
|
|
3/23/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.99
|
3,800
|
|
3/22/2022
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.99
|
100
|
|
3/21/2022
|
-0.40 / -2.20%
|
20.90
|
20.90
|
17.50
|
17.80
|
17.80
|
12.85
|
3,900
|
|
3/18/2022
|
-0.40 / -2.25%
|
20.40
|
20.40
|
17.40
|
17.40
|
18.20
|
12.56
|
400
|
|
3/17/2022
|
+0.10 / +0.60%
|
18.60
|
18.60
|
16.90
|
16.90
|
17.80
|
12.20
|
200
|
|
3/16/2022
|
+1.00 / +6.33%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.13
|
100
|
|
3/15/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.41
|
4,700
|
|
3/14/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.41
|
0
|
|
3/11/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.41
|
0
|
|
3/10/2022
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.41
|
2,000
|
|
3/9/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.69
|
0
|
|
3/8/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.69
|
0
|
|
3/7/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.69
|
0
|
|
3/4/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.69
|
0
|
|
3/3/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.69
|
0
|
|
3/2/2022
|
+1.20 / +7.69%
|
15.60
|
16.80
|
15.60
|
16.80
|
16.20
|
12.13
|
200
|
|
3/1/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.26
|
0
|
|
2/28/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.26
|
0
|
|
2/25/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.26
|
0
|
|
2/24/2022
|
+0.10 / +0.64%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.60
|
11.41
|
200
|
|
2/23/2022
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.33
|
1,000
|
|
2/22/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.19
|
0
|
|
2/21/2022
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.50
|
11.26
|
4,900
|
|
2/18/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.19
|
0
|
|
2/17/2022
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.19
|
500
|
|
|