Closing price on 10/15/2021
|
|
Open |
26.40 |
High |
27.20 |
Low |
26.10 |
Volume |
8,900 |
Split-adjusted Price |
23.55 |
|
|
CCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2021
|
+0.60 / +2.27%
|
26.40
|
27.20
|
26.10
|
27.00
|
26.50
|
23.55
|
8,900
|
|
10/14/2021
|
-0.20 / -0.76%
|
26.20
|
27.90
|
26.00
|
26.00
|
26.40
|
22.68
|
4,700
|
|
10/13/2021
|
+0.20 / +0.75%
|
26.20
|
27.00
|
26.00
|
27.00
|
26.20
|
23.55
|
22,500
|
|
10/12/2021
|
+0.10 / +0.37%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.80
|
23.47
|
4,200
|
|
10/11/2021
|
+0.50 / +1.89%
|
26.50
|
27.40
|
26.50
|
27.00
|
26.80
|
23.55
|
4,800
|
|
10/8/2021
|
+0.30 / +1.15%
|
26.60
|
27.90
|
26.20
|
26.40
|
26.50
|
23.03
|
8,900
|
|
10/7/2021
|
+0.70 / +2.70%
|
25.90
|
26.60
|
25.90
|
26.60
|
26.10
|
23.21
|
12,500
|
|
10/6/2021
|
-0.50 / -1.89%
|
25.50
|
26.10
|
25.50
|
26.00
|
25.90
|
22.68
|
5,400
|
|
10/5/2021
|
-0.80 / -2.95%
|
27.00
|
27.00
|
26.20
|
26.30
|
26.50
|
22.94
|
7,400
|
|
10/4/2021
|
-2.00 / -6.94%
|
28.60
|
28.60
|
26.80
|
26.80
|
27.10
|
23.38
|
5,500
|
|
10/1/2021
|
+1.00 / +3.60%
|
29.00
|
29.90
|
28.10
|
28.80
|
28.80
|
25.12
|
20,300
|
|
9/30/2021
|
+3.90 / +14.94%
|
26.40
|
30.00
|
26.40
|
30.00
|
27.80
|
26.17
|
64,400
|
|
9/29/2021
|
+0.90 / +3.52%
|
25.50
|
26.50
|
25.50
|
26.50
|
26.10
|
23.12
|
13,300
|
|
9/28/2021
|
+0.70 / +2.77%
|
25.10
|
26.00
|
25.10
|
26.00
|
25.60
|
22.68
|
17,300
|
|
9/27/2021
|
+0.90 / +3.61%
|
25.00
|
26.50
|
25.00
|
25.80
|
25.30
|
22.51
|
48,600
|
|
9/24/2021
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.90
|
21.81
|
8,700
|
|
9/23/2021
|
+0.10 / +0.40%
|
25.30
|
25.50
|
25.00
|
25.00
|
25.10
|
21.81
|
18,600
|
|
9/22/2021
|
+0.60 / +2.41%
|
25.40
|
25.50
|
24.60
|
25.50
|
24.90
|
22.25
|
17,500
|
|
9/21/2021
|
-0.70 / -2.72%
|
24.50
|
25.10
|
24.50
|
25.00
|
24.90
|
21.81
|
6,800
|
|
9/20/2021
|
+0.40 / +1.57%
|
26.50
|
26.50
|
25.30
|
25.80
|
25.70
|
22.51
|
11,400
|
|
9/17/2021
|
-0.20 / -0.79%
|
25.50
|
26.60
|
25.20
|
25.20
|
25.40
|
21.98
|
11,000
|
|
9/16/2021
|
+0.60 / +2.37%
|
25.50
|
26.00
|
25.10
|
25.90
|
25.40
|
22.59
|
16,700
|
|
9/15/2021
|
-0.40 / -1.53%
|
26.00
|
26.00
|
25.00
|
25.80
|
25.30
|
22.51
|
7,700
|
|
9/14/2021
|
-0.10 / -0.38%
|
26.10
|
26.60
|
26.00
|
26.00
|
26.20
|
22.68
|
14,000
|
|
9/13/2021
|
-0.10 / -0.37%
|
25.50
|
26.90
|
25.50
|
26.70
|
26.10
|
23.29
|
7,400
|
|
9/10/2021
|
-0.60 / -2.26%
|
26.80
|
27.10
|
26.00
|
26.00
|
26.80
|
22.68
|
13,000
|
|
9/9/2021
|
+1.20 / +4.72%
|
26.00
|
27.10
|
26.00
|
26.60
|
26.60
|
23.21
|
11,200
|
|
9/8/2021
|
-0.20 / -0.76%
|
26.10
|
26.20
|
24.00
|
26.00
|
25.40
|
22.68
|
6,600
|
|
9/7/2021
|
-0.30 / -1.10%
|
27.30
|
27.30
|
26.00
|
27.00
|
26.20
|
23.55
|
11,400
|
|
9/6/2021
|
+0.80 / +3.02%
|
28.00
|
28.00
|
27.00
|
27.30
|
27.30
|
23.82
|
24,800
|
|
|