|
Closing price on 12/7/2022
|
|
| Open |
12.50 |
| High |
13.60 |
| Low |
12.40 |
| Volume |
2,100 |
| Split-adjusted Price |
12.67 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.10 / -0.73%
|
12.50
|
13.60
|
12.40
|
13.60
|
12.50
|
12.67
|
2,100
|
|
|
12/6/2022
|
+0.70 / +5.38%
|
13.00
|
13.70
|
12.00
|
13.70
|
12.98
|
12.76
|
5,500
|
|
|
12/5/2022
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.98
|
12.11
|
400
|
|
|
12/2/2022
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.11
|
200
|
|
|
12/1/2022
|
+0.30 / +2.46%
|
11.30
|
12.50
|
11.30
|
12.50
|
12.15
|
11.64
|
5,300
|
|
|
11/30/2022
|
+0.90 / +7.96%
|
12.20
|
12.20
|
11.20
|
12.20
|
11.75
|
11.36
|
400
|
|
|
11/29/2022
|
-0.30 / -2.59%
|
12.00
|
12.40
|
11.30
|
11.30
|
12.22
|
10.53
|
2,300
|
|
|
11/28/2022
|
-0.40 / -3.33%
|
12.70
|
12.70
|
11.60
|
11.60
|
12.34
|
10.81
|
1,600
|
|
|
11/25/2022
|
-0.10 / -0.83%
|
12.10
|
12.10
|
10.90
|
12.00
|
11.25
|
11.18
|
1,900
|
|
|
11/24/2022
|
+0.90 / +8.04%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.27
|
100
|
|
|
11/23/2022
|
+0.90 / +8.74%
|
9.80
|
11.20
|
9.80
|
11.20
|
10.27
|
10.43
|
300
|
|
|
11/22/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.59
|
500
|
|
|
11/21/2022
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.34
|
9.59
|
700
|
|
|
11/18/2022
|
-0.50 / -4.59%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.22
|
9.69
|
1,300
|
|
|
11/17/2022
|
-0.30 / -2.68%
|
11.50
|
11.50
|
10.50
|
10.90
|
10.93
|
10.15
|
1,500
|
|
|
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
|
|
|