Closing price on 12/10/2021
|
|
Open |
28.00 |
High |
28.80 |
Low |
28.00 |
Volume |
14,600 |
Split-adjusted Price |
24.78 |
|
|
CCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2021
|
+0.20 / +0.71%
|
28.00
|
28.80
|
28.00
|
28.40
|
28.36
|
24.78
|
14,600
|
|
12/9/2021
|
-1.10 / -3.75%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.00
|
24.60
|
1,900
|
|
12/8/2021
|
-0.70 / -2.33%
|
29.90
|
30.00
|
28.50
|
29.30
|
28.95
|
25.56
|
8,600
|
|
12/7/2021
|
+1.80 / +6.38%
|
28.50
|
30.00
|
28.00
|
30.00
|
28.15
|
26.17
|
9,200
|
|
12/6/2021
|
-1.40 / -4.73%
|
31.00
|
31.00
|
28.20
|
28.20
|
29.56
|
24.60
|
4,500
|
|
12/3/2021
|
-1.40 / -4.52%
|
31.50
|
31.50
|
29.00
|
29.60
|
30.37
|
25.82
|
5,400
|
|
12/2/2021
|
+1.30 / +4.38%
|
29.80
|
31.00
|
29.70
|
31.00
|
30.44
|
27.04
|
24,900
|
|
12/1/2021
|
-1.10 / -3.57%
|
30.20
|
30.20
|
29.50
|
29.70
|
29.92
|
25.91
|
12,100
|
|
11/30/2021
|
-0.20 / -0.65%
|
31.00
|
31.10
|
29.50
|
30.80
|
30.95
|
26.87
|
13,100
|
|
11/29/2021
|
-2.50 / -7.46%
|
33.00
|
33.00
|
31.00
|
31.00
|
31.15
|
27.04
|
8,700
|
|
11/26/2021
|
0.00 / 0.00%
|
33.40
|
33.50
|
31.50
|
33.50
|
31.74
|
29.22
|
15,500
|
|
11/25/2021
|
-0.50 / -1.47%
|
34.50
|
37.40
|
33.50
|
33.50
|
34.96
|
29.22
|
80,800
|
|
11/24/2021
|
-2.10 / -5.82%
|
35.80
|
35.80
|
32.50
|
34.00
|
33.40
|
29.66
|
20,900
|
|
11/23/2021
|
-4.00 / -9.98%
|
44.10
|
44.10
|
36.10
|
36.10
|
39.01
|
31.49
|
96,700
|
|
11/22/2021
|
+3.60 / +9.86%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
34.98
|
20,800
|
|
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
|
|
|