Closing price on 11/19/2021
|
|
Open |
36.50 |
High |
36.50 |
Low |
36.50 |
Volume |
51,000 |
Split-adjusted Price |
31.84 |
|
|
CCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2021
|
+8.40 / +29.89%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
31.84
|
51,000
|
|
11/9/2021
|
+4.40 / +14.77%
|
31.50
|
34.20
|
31.50
|
34.20
|
33.20
|
29.84
|
192,200
|
|
11/8/2021
|
+1.00 / +3.33%
|
28.50
|
31.00
|
28.50
|
31.00
|
29.84
|
27.04
|
44,300
|
|
11/5/2021
|
+0.40 / +1.36%
|
30.00
|
30.00
|
29.80
|
29.80
|
30.00
|
26.00
|
7,100
|
|
11/4/2021
|
+1.10 / +3.87%
|
29.20
|
29.60
|
29.00
|
29.50
|
29.40
|
25.74
|
12,700
|
|
11/3/2021
|
-1.20 / -4.04%
|
29.60
|
29.60
|
28.00
|
28.50
|
28.40
|
24.86
|
31,000
|
|
11/2/2021
|
+1.50 / +5.34%
|
27.00
|
32.00
|
27.00
|
29.60
|
29.70
|
25.82
|
11,600
|
|
11/1/2021
|
+0.60 / +2.16%
|
28.00
|
28.50
|
28.00
|
28.40
|
28.10
|
24.78
|
8,000
|
|
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
|
|
|