Closing price on 10/29/2021
|
|
Open |
28.10 |
High |
28.10 |
Low |
27.40 |
Volume |
4,300 |
Split-adjusted Price |
24.43 |
|
|
CCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2021
|
-0.10 / -0.36%
|
28.10
|
28.10
|
27.40
|
28.00
|
27.80
|
24.43
|
4,300
|
|
10/28/2021
|
-0.10 / -0.36%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.10
|
24.43
|
4,500
|
|
10/27/2021
|
+1.50 / +5.56%
|
27.00
|
28.50
|
27.00
|
28.50
|
28.10
|
24.86
|
25,200
|
|
10/26/2021
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.00
|
23.64
|
2,900
|
|
10/25/2021
|
+0.40 / +1.50%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.10
|
23.55
|
4,300
|
|
10/22/2021
|
-0.90 / -3.28%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.60
|
23.12
|
1,900
|
|
10/21/2021
|
+0.10 / +0.36%
|
27.40
|
27.50
|
27.40
|
27.50
|
27.40
|
23.99
|
1,700
|
|
10/20/2021
|
-0.40 / -1.44%
|
27.80
|
27.80
|
27.40
|
27.40
|
27.40
|
23.90
|
900
|
|
10/19/2021
|
+0.60 / +2.19%
|
28.90
|
29.00
|
27.20
|
28.00
|
27.80
|
24.43
|
16,000
|
|
10/18/2021
|
+0.50 / +1.89%
|
27.50
|
27.90
|
27.00
|
27.00
|
27.40
|
23.55
|
15,300
|
|
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
|
|
|