|
Closing price on 12/21/2021
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
13.80 |
| Volume |
1,400 |
| Split-adjusted Price |
13.80 |
|
|
CCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2021
|
+1.10 / +8.66%
|
14.60
|
14.60
|
13.80
|
13.80
|
14.10
|
13.80
|
1,400
|
|
|
12/20/2021
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.70
|
12.60
|
4,600
|
|
|
12/17/2021
|
+0.10 / +0.88%
|
12.90
|
13.00
|
11.50
|
11.50
|
12.60
|
11.50
|
2,100
|
|
|
12/16/2021
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1,500
|
|
|
12/15/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
12/14/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
12/13/2021
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
11.40
|
3,300
|
|
|
12/10/2021
|
-0.30 / -2.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
200
|
|
|
12/9/2021
|
-1.20 / -9.30%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
100
|
|
|
12/8/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0
|
|
|
12/7/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0
|
|
|
12/6/2021
|
+1.40 / +12.17%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1,600
|
|
|
12/3/2021
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
400
|
|
|
12/2/2021
|
-0.40 / -3.36%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.44
|
11.50
|
500
|
|
|
12/1/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
11/30/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
11/29/2021
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.90
|
11.60
|
200
|
|
|
11/26/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
|
11/25/2021
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.20
|
12.20
|
400
|
|
|
11/24/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1,000
|
|
|
11/23/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
11/22/2021
|
-0.40 / -3.20%
|
12.50
|
12.50
|
11.80
|
12.10
|
12.30
|
12.10
|
700
|
|
|
11/19/2021
|
-0.40 / -3.20%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.50
|
12.10
|
4,300
|
|
|
11/18/2021
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2,300
|
|
|
11/17/2021
|
-0.90 / -6.82%
|
11.70
|
15.10
|
11.70
|
12.30
|
12.60
|
12.30
|
2,100
|
|
|
11/16/2021
|
+1.00 / +8.20%
|
13.00
|
13.50
|
13.00
|
13.20
|
13.20
|
13.20
|
14,000
|
|
|
11/15/2021
|
+1.10 / +9.24%
|
12.00
|
13.10
|
12.00
|
13.00
|
12.20
|
13.00
|
11,700
|
|
|
11/12/2021
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
11.90
|
1,100
|
|
|
11/11/2021
|
-1.40 / -10.69%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
300
|
|
|
11/10/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|