Closing price on 9/6/2021
|
|
Open |
12.00 |
High |
12.00 |
Low |
12.00 |
Volume |
200 |
Split-adjusted Price |
12.00 |
|
|
CCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/10/2021
|
+0.60 / +6.74%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.40
|
9.50
|
2,200
|
|
8/9/2021
|
+1.10 / +13.58%
|
8.20
|
9.20
|
8.20
|
9.20
|
8.90
|
9.20
|
2,400
|
|
8/6/2021
|
+0.90 / +12.50%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
8/5/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
8/4/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
8/3/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
8/2/2021
|
+0.90 / +14.29%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
200
|
|
7/30/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
7/29/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
7/28/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
7/27/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
7/26/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
7/23/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|