Closing price on 4/17/2024
|
|
Open |
38.00 |
High |
38.00 |
Low |
38.00 |
Volume |
0 |
Split-adjusted Price |
38.00 |
|
|
CCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
0
|
|
4/16/2024
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
0
|
|
4/15/2024
|
-0.90 / -2.31%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
100
|
|
4/12/2024
|
+0.70 / +1.83%
|
38.30
|
39.00
|
38.30
|
39.00
|
38.90
|
39.00
|
2,900
|
|
4/11/2024
|
+0.60 / +1.58%
|
38.00
|
38.50
|
38.00
|
38.50
|
38.30
|
38.50
|
1,000
|
|
4/10/2024
|
-0.40 / -1.04%
|
36.60
|
38.20
|
36.60
|
38.00
|
37.90
|
38.00
|
1,400
|
|
4/9/2024
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
100
|
|
4/8/2024
|
-0.10 / -0.26%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
1,200
|
|
4/5/2024
|
-1.50 / -3.89%
|
38.60
|
38.60
|
37.10
|
37.10
|
38.50
|
37.10
|
2,000
|
|
4/4/2024
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
2,200
|
|
4/3/2024
|
+1.40 / +3.64%
|
35.50
|
39.90
|
35.50
|
39.90
|
38.60
|
39.90
|
3,600
|
|
4/2/2024
|
+0.60 / +1.58%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
2,500
|
|
4/1/2024
|
-1.70 / -4.29%
|
37.90
|
38.50
|
37.90
|
37.90
|
37.90
|
37.90
|
3,600
|
|
3/29/2024
|
+1.60 / +4.22%
|
40.00
|
40.00
|
39.00
|
39.50
|
39.60
|
39.50
|
2,200
|
|
3/28/2024
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.90
|
39.90
|
39.90
|
37.90
|
800
|
|
3/27/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
37.99
|
100
|
|
3/26/2024
|
+0.20 / +0.50%
|
39.80
|
40.00
|
39.80
|
40.00
|
40.00
|
37.99
|
1,100
|
|
3/25/2024
|
+2.80 / +7.57%
|
39.70
|
40.00
|
39.70
|
39.80
|
39.80
|
37.81
|
5,200
|
|
3/22/2024
|
+1.70 / +4.82%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
35.15
|
1,400
|
|
3/21/2024
|
+1.20 / +3.45%
|
35.00
|
36.00
|
34.80
|
36.00
|
35.30
|
34.20
|
2,500
|
|
3/20/2024
|
-0.10 / -0.29%
|
34.70
|
34.80
|
34.70
|
34.80
|
34.80
|
33.06
|
1,000
|
|
3/19/2024
|
-0.10 / -0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
33.15
|
300
|
|
3/18/2024
|
-4.60 / -12.74%
|
35.60
|
35.60
|
31.50
|
31.50
|
35.00
|
29.92
|
700
|
|
3/15/2024
|
+2.20 / +6.51%
|
35.00
|
36.50
|
35.00
|
36.00
|
36.10
|
34.20
|
3,600
|
|
3/14/2024
|
+0.80 / +2.41%
|
33.60
|
34.00
|
33.60
|
34.00
|
33.80
|
32.30
|
200
|
|
3/13/2024
|
+2.20 / +6.98%
|
33.00
|
33.70
|
33.00
|
33.70
|
33.20
|
32.01
|
3,300
|
|
3/12/2024
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
29.92
|
0
|
|
3/11/2024
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
29.92
|
200
|
|
3/8/2024
|
+0.20 / +0.64%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
29.92
|
200
|
|
3/7/2024
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
29.73
|
0
|
|
|