|
Closing price on 10/28/2022
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
12.10 |
| Volume |
4,800 |
| Split-adjusted Price |
11.36 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
+0.70 / +6.09%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
11.36
|
4,800
|
|
|
10/27/2022
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.71
|
100
|
|
|
10/26/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.50
|
12.00
|
11.81
|
11.18
|
700
|
|
|
10/25/2022
|
0.00 / 0.00%
|
12.60
|
12.90
|
11.90
|
12.00
|
12.04
|
11.18
|
4,200
|
|
|
10/24/2022
|
-1.30 / -9.77%
|
13.30
|
13.30
|
12.00
|
12.00
|
12.21
|
11.18
|
3,100
|
|
|
10/21/2022
|
+0.20 / +1.53%
|
13.50
|
13.50
|
12.20
|
13.30
|
12.64
|
12.39
|
1,000
|
|
|
10/20/2022
|
+1.10 / +9.17%
|
11.60
|
13.20
|
11.20
|
13.10
|
11.73
|
12.20
|
9,800
|
|
|
10/19/2022
|
-0.50 / -4.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.09
|
11.18
|
1,500
|
|
|
10/18/2022
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.64
|
4,200
|
|
|
10/17/2022
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.55
|
500
|
|
|
10/14/2022
|
-1.00 / -7.14%
|
12.80
|
13.80
|
12.80
|
13.00
|
13.08
|
12.11
|
800
|
|
|
10/13/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.04
|
0
|
|
|
10/12/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.04
|
0
|
|
|
10/11/2022
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.04
|
100
|
|
|
10/10/2022
|
0.00 / 0.00%
|
12.60
|
13.90
|
12.60
|
13.90
|
12.74
|
12.95
|
1,100
|
|
|
10/7/2022
|
-0.10 / -0.71%
|
13.40
|
13.90
|
12.60
|
13.90
|
12.71
|
12.95
|
4,500
|
|
|
10/6/2022
|
-0.40 / -2.78%
|
14.30
|
14.40
|
13.40
|
14.00
|
14.23
|
13.04
|
1,200
|
|
|
10/5/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.41
|
200
|
|
|
10/4/2022
|
+0.90 / +6.67%
|
13.50
|
14.40
|
12.50
|
14.40
|
12.92
|
13.41
|
3,900
|
|
|
10/3/2022
|
-0.50 / -3.57%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.43
|
12.58
|
8,600
|
|
|
9/30/2022
|
-0.70 / -4.76%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.04
|
1,300
|
|
|
9/29/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.69
|
100
|
|
|
9/28/2022
|
0.00 / 0.00%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.62
|
13.69
|
1,000
|
|
|
9/27/2022
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.69
|
400
|
|
|
9/26/2022
|
+1.20 / +8.82%
|
13.70
|
14.80
|
13.30
|
14.80
|
14.12
|
13.79
|
2,300
|
|
|
9/23/2022
|
-0.80 / -5.56%
|
15.00
|
15.80
|
13.60
|
13.60
|
14.23
|
12.67
|
12,600
|
|
|
9/22/2022
|
-1.60 / -10.00%
|
15.70
|
15.70
|
14.40
|
14.40
|
14.70
|
13.41
|
3,000
|
|
|
9/21/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.90
|
0
|
|
|
9/20/2022
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.90
|
5,000
|
|
|
9/19/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.37
|
0
|
|
|