|
Closing price on 10/3/2023
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
4,100 |
| Split-adjusted Price |
10.76 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2023
|
-0.10 / -0.89%
|
11.10
|
11.20
|
10.80
|
11.10
|
11.10
|
10.76
|
4,100
|
|
|
10/2/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.86
|
400
|
|
|
9/29/2023
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.38
|
10.86
|
900
|
|
|
9/28/2023
|
+0.30 / +2.70%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.36
|
11.05
|
500
|
|
|
9/27/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.76
|
200
|
|
|
9/26/2023
|
-0.70 / -5.93%
|
11.40
|
11.40
|
10.80
|
11.10
|
10.86
|
10.76
|
9,500
|
|
|
9/25/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.44
|
0
|
|
|
9/22/2023
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.30
|
11.80
|
11.48
|
11.44
|
5,000
|
|
|
9/21/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.61
|
11.25
|
1,200
|
|
|
9/20/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.35
|
100
|
|
|
9/19/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.73
|
11.35
|
300
|
|
|
9/18/2023
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.42
|
11.35
|
1,700
|
|
|
9/15/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.25
|
0
|
|
|
9/14/2023
|
-0.30 / -2.52%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.63
|
11.25
|
4,300
|
|
|
9/13/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.54
|
100
|
|
|
9/12/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.54
|
1,000
|
|
|
9/11/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.54
|
1,800
|
|
|
9/8/2023
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.54
|
1,200
|
|
|
9/7/2023
|
+0.30 / +2.52%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.94
|
11.83
|
2,500
|
|
|
9/6/2023
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.94
|
11.54
|
1,700
|
|
|
9/5/2023
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.93
|
11.64
|
300
|
|
|
8/31/2023
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.54
|
1,300
|
|
|
8/30/2023
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
11.44
|
5,100
|
|
|
8/29/2023
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.99
|
11.64
|
6,400
|
|
|
8/28/2023
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.96
|
11.64
|
500
|
|
|
8/25/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.83
|
0
|
|
|
8/24/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.83
|
0
|
|
|
8/23/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.83
|
200
|
|
|
8/22/2023
|
+0.60 / +5.17%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.83
|
300
|
|
|
8/21/2023
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.25
|
100
|
|
|