|
Closing price on 9/23/2021
|
|
| Open |
13.30 |
| High |
15.40 |
| Low |
13.30 |
| Volume |
1,100 |
| Split-adjusted Price |
15.40 |
|
|
CCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/31/2021
|
+1.50 / +14.56%
|
10.50
|
11.80
|
10.50
|
11.80
|
11.20
|
11.80
|
3,800
|
|
|
8/30/2021
|
+1.30 / +14.13%
|
9.20
|
10.50
|
9.20
|
10.50
|
10.30
|
10.50
|
3,400
|
|
|
8/27/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
8/26/2021
|
+1.30 / +14.61%
|
8.90
|
10.20
|
8.90
|
10.20
|
9.20
|
10.20
|
2,000
|
|
|
8/25/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
8/24/2021
|
+0.80 / +9.88%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
200
|
|
|
8/23/2021
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
8.00
|
300
|
|
|
8/20/2021
|
-1.40 / -14.74%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
200
|
|
|
8/19/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
200
|
|
|
8/18/2021
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,100
|
|
|
8/17/2021
|
-0.90 / -8.26%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.10
|
10.00
|
2,900
|
|
|
8/16/2021
|
-1.80 / -14.29%
|
12.20
|
12.20
|
10.80
|
10.80
|
10.90
|
10.80
|
3,600
|
|
|
8/13/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.60
|
12.40
|
2,400
|
|
|
8/12/2021
|
+1.60 / +14.81%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.40
|
12.40
|
8,000
|
|
|
8/11/2021
|
+1.40 / +14.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4,900
|
|
|