|
Closing price on 1/15/2024
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
600 |
| Split-adjusted Price |
11.05 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2024
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.10
|
11.05
|
600
|
|
|
1/12/2024
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.80
|
11.30
|
10.86
|
10.96
|
1,300
|
|
|
1/11/2024
|
-0.60 / -5.26%
|
10.80
|
11.50
|
10.80
|
10.80
|
10.86
|
10.47
|
1,300
|
|
|
1/10/2024
|
-0.30 / -2.56%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.23
|
11.05
|
300
|
|
|
1/9/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.35
|
0
|
|
|
1/8/2024
|
+0.60 / +5.41%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.61
|
11.35
|
800
|
|
|
1/5/2024
|
+0.20 / +1.83%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
10.76
|
15,800
|
|
|
1/4/2024
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.57
|
100
|
|
|
1/3/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.93
|
10.67
|
1,000
|
|
|
1/2/2024
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.01
|
10.67
|
1,500
|
|
|
12/29/2023
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.06
|
10.76
|
3,300
|
|
|
12/28/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
200
|
|
|
12/27/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
0
|
|
|
12/26/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
900
|
|
|
12/25/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
0
|
|
|
12/22/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
0
|
|
|
12/21/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
0
|
|
|
12/20/2023
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
200
|
|
|
12/19/2023
|
+0.10 / +0.91%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.87
|
10.76
|
300
|
|
|
12/18/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
0
|
|
|
12/15/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
0
|
|
|
12/14/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
300
|
|
|
12/13/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
0
|
|
|
12/12/2023
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.83
|
10.67
|
3,400
|
|
|
12/11/2023
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.99
|
10.57
|
1,600
|
|
|
12/8/2023
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.76
|
1,100
|
|
|
12/7/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.86
|
100
|
|
|
12/6/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
10.86
|
6,100
|
|
|
12/5/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.86
|
400
|
|
|
12/4/2023
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.12
|
10.86
|
1,700
|
|
|