Closing price on 10/14/2021
|
|
Open |
15.20 |
High |
15.20 |
Low |
15.20 |
Volume |
1,100 |
Split-adjusted Price |
15.20 |
|
|
CCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2021
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1,100
|
|
10/13/2021
|
+0.50 / +3.57%
|
15.20
|
15.20
|
14.50
|
14.50
|
15.00
|
14.50
|
1,800
|
|
10/12/2021
|
-0.60 / -4.11%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
100
|
|
10/11/2021
|
+0.50 / +3.55%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
500
|
|
10/8/2021
|
-1.00 / -6.71%
|
14.80
|
14.80
|
13.00
|
13.90
|
14.10
|
13.90
|
600
|
|
10/7/2021
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
200
|
|
10/6/2021
|
+1.80 / +13.85%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
200
|
|
10/5/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
10/4/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
10/1/2021
|
-2.20 / -14.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3,300
|
|
9/30/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
9/29/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
9/28/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
9/27/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
9/24/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
9/23/2021
|
+1.00 / +6.94%
|
13.30
|
15.40
|
13.30
|
15.40
|
15.20
|
15.40
|
1,100
|
|
9/22/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0
|
|
9/21/2021
|
+1.10 / +8.27%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1,000
|
|
9/20/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.00
|
12.00
|
13.30
|
12.00
|
600
|
|
9/17/2021
|
-1.30 / -9.77%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
2,700
|
|
9/16/2021
|
+1.70 / +14.05%
|
12.00
|
13.80
|
12.00
|
13.80
|
13.30
|
13.80
|
6,100
|
|
9/15/2021
|
-0.90 / -6.72%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.10
|
12.50
|
1,500
|
|
9/14/2021
|
+1.50 / +12.61%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
100
|
|
9/13/2021
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5,100
|
|
9/10/2021
|
-1.70 / -14.05%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
9/9/2021
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
200
|
|
9/8/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3,500
|
|
9/7/2021
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.90
|
11.90
|
7,200
|
|
9/6/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
200
|
|
9/1/2021
|
+0.80 / +7.14%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
7,000
|
|
|