|
Closing price on 2/28/2024
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
1,300 |
| Split-adjusted Price |
10.57 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2024
|
-0.10 / -0.91%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.02
|
10.57
|
1,300
|
|
|
2/27/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
0
|
|
|
2/26/2024
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.95
|
10.67
|
3,500
|
|
|
2/23/2024
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.99
|
10.57
|
2,400
|
|
|
2/22/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
0
|
|
|
2/21/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
10.67
|
1,600
|
|
|
2/20/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
500
|
|
|
2/19/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
1,500
|
|
|
2/16/2024
|
+0.40 / +3.77%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.93
|
10.67
|
7,300
|
|
|
2/15/2024
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.28
|
100
|
|
|
2/7/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
1,900
|
|
|
2/6/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
1,000
|
|
|
2/5/2024
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
200
|
|
|
2/2/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.57
|
100
|
|
|
2/1/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.57
|
300
|
|
|
1/31/2024
|
-0.30 / -2.68%
|
11.50
|
11.50
|
10.90
|
10.90
|
11.38
|
10.57
|
500
|
|
|
1/30/2024
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.86
|
400
|
|
|
1/29/2024
|
+0.40 / +3.67%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.26
|
10.96
|
1,000
|
|
|
1/26/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.57
|
0
|
|
|
1/25/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.57
|
0
|
|
|
1/24/2024
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.57
|
700
|
|
|
1/23/2024
|
-0.40 / -3.57%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.88
|
10.47
|
1,200
|
|
|
1/22/2024
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.86
|
700
|
|
|
1/19/2024
|
+0.10 / +0.89%
|
10.70
|
11.30
|
10.60
|
11.30
|
10.78
|
10.96
|
3,200
|
|
|
1/18/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.86
|
100
|
|
|
1/17/2024
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.86
|
300
|
|
|
1/16/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.96
|
1,100
|
|
|
1/15/2024
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.10
|
11.05
|
600
|
|
|
1/12/2024
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.80
|
11.30
|
10.86
|
10.96
|
1,300
|
|
|
1/11/2024
|
-0.60 / -5.26%
|
10.80
|
11.50
|
10.80
|
10.80
|
10.86
|
10.47
|
1,300
|
|
|