|
Closing price on 1/5/2022
|
|
| Open |
26.20 |
| High |
27.00 |
| Low |
26.20 |
| Volume |
14,210 |
| Split-adjusted Price |
23.21 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
-0.40 / -1.48%
|
26.20
|
27.00
|
26.20
|
26.60
|
26.34
|
23.21
|
14,210
|
|
|
1/4/2022
|
+0.20 / +0.75%
|
26.10
|
27.30
|
25.00
|
27.00
|
26.24
|
23.55
|
3,600
|
|
|
12/31/2021
|
+0.50 / +1.90%
|
26.90
|
27.00
|
26.80
|
26.80
|
26.80
|
23.38
|
5,000
|
|
|
12/30/2021
|
0.00 / 0.00%
|
26.70
|
27.50
|
26.00
|
26.30
|
26.77
|
22.94
|
7,400
|
|
|
12/29/2021
|
-0.40 / -1.50%
|
26.20
|
26.40
|
26.20
|
26.30
|
26.33
|
22.94
|
700
|
|
|
12/28/2021
|
-0.10 / -0.37%
|
26.60
|
26.80
|
26.50
|
26.70
|
26.64
|
23.29
|
8,800
|
|
|
12/27/2021
|
+0.40 / +1.52%
|
26.40
|
26.80
|
26.40
|
26.80
|
26.40
|
23.38
|
2,500
|
|
|
12/24/2021
|
-1.10 / -4.00%
|
26.30
|
27.60
|
26.30
|
26.40
|
26.83
|
23.03
|
4,100
|
|
|
12/23/2021
|
+0.90 / +3.38%
|
26.50
|
27.90
|
26.50
|
27.50
|
26.55
|
23.99
|
5,500
|
|
|
12/22/2021
|
-0.30 / -1.12%
|
27.00
|
27.00
|
26.50
|
26.60
|
26.79
|
23.21
|
7,800
|
|
|
12/21/2021
|
-0.40 / -1.47%
|
27.30
|
27.30
|
26.30
|
26.90
|
26.94
|
23.47
|
6,200
|
|
|
12/20/2021
|
-0.20 / -0.73%
|
27.50
|
28.20
|
26.00
|
27.30
|
27.14
|
23.82
|
5,600
|
|
|
12/17/2021
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.50
|
27.50
|
28.00
|
23.99
|
5,000
|
|
|
12/16/2021
|
-0.70 / -2.48%
|
27.50
|
28.20
|
27.50
|
27.50
|
27.68
|
23.99
|
8,200
|
|
|
12/15/2021
|
+0.80 / +2.92%
|
27.50
|
28.30
|
27.50
|
28.20
|
27.64
|
24.60
|
16,500
|
|
|
12/14/2021
|
-0.10 / -0.36%
|
27.50
|
27.90
|
27.40
|
27.40
|
27.43
|
23.90
|
14,400
|
|
|
12/13/2021
|
-0.90 / -3.17%
|
28.40
|
28.90
|
27.50
|
27.50
|
27.70
|
23.99
|
24,400
|
|
|
12/10/2021
|
+0.20 / +0.71%
|
28.00
|
28.80
|
28.00
|
28.40
|
28.36
|
24.78
|
14,600
|
|
|
12/9/2021
|
-1.10 / -3.75%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.00
|
24.60
|
1,900
|
|
|
12/8/2021
|
-0.70 / -2.33%
|
29.90
|
30.00
|
28.50
|
29.30
|
28.95
|
25.56
|
8,600
|
|
|
12/7/2021
|
+1.80 / +6.38%
|
28.50
|
30.00
|
28.00
|
30.00
|
28.15
|
26.17
|
9,200
|
|
|
12/6/2021
|
-1.40 / -4.73%
|
31.00
|
31.00
|
28.20
|
28.20
|
29.56
|
24.60
|
4,500
|
|
|
12/3/2021
|
-1.40 / -4.52%
|
31.50
|
31.50
|
29.00
|
29.60
|
30.37
|
25.82
|
5,400
|
|
|
12/2/2021
|
+1.30 / +4.38%
|
29.80
|
31.00
|
29.70
|
31.00
|
30.44
|
27.04
|
24,900
|
|
|
12/1/2021
|
-1.10 / -3.57%
|
30.20
|
30.20
|
29.50
|
29.70
|
29.92
|
25.91
|
12,100
|
|
|
11/30/2021
|
-0.20 / -0.65%
|
31.00
|
31.10
|
29.50
|
30.80
|
30.95
|
26.87
|
13,100
|
|
|
11/29/2021
|
-2.50 / -7.46%
|
33.00
|
33.00
|
31.00
|
31.00
|
31.15
|
27.04
|
8,700
|
|
|
11/26/2021
|
0.00 / 0.00%
|
33.40
|
33.50
|
31.50
|
33.50
|
31.74
|
29.22
|
15,500
|
|
|
11/25/2021
|
-0.50 / -1.47%
|
34.50
|
37.40
|
33.50
|
33.50
|
34.96
|
29.22
|
80,800
|
|
|
11/24/2021
|
-2.10 / -5.82%
|
35.80
|
35.80
|
32.50
|
34.00
|
33.40
|
29.66
|
20,900
|
|
|