|
Closing price on 11/16/2022
|
|
| Open |
10.00 |
| High |
11.20 |
| Low |
9.50 |
| Volume |
2,900 |
| Split-adjusted Price |
10.43 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
+1.00 / +9.80%
|
10.00
|
11.20
|
9.50
|
11.20
|
10.74
|
10.43
|
2,900
|
|
|
11/15/2022
|
-0.80 / -7.27%
|
10.20
|
10.90
|
9.90
|
10.20
|
10.18
|
9.50
|
8,600
|
|
|
11/14/2022
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.09
|
10.25
|
3,100
|
|
|
11/11/2022
|
0.00 / 0.00%
|
12.20
|
12.60
|
11.50
|
11.50
|
12.02
|
10.71
|
6,700
|
|
|
11/10/2022
|
-1.00 / -8.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.57
|
10.71
|
1,900
|
|
|
11/9/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.64
|
0
|
|
|
11/8/2022
|
-1.00 / -7.41%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.64
|
2,000
|
|
|
11/7/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.58
|
400
|
|
|
11/4/2022
|
+1.00 / +8.00%
|
11.50
|
13.50
|
11.30
|
13.50
|
11.80
|
12.58
|
600
|
|
|
11/3/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.64
|
100
|
|
|
11/2/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.64
|
0
|
|
|
11/1/2022
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.64
|
2,000
|
|
|
10/31/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.36
|
800
|
|
|
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
|
|
|