|
Closing price on 3/11/2024
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.40 |
| Volume |
2,700 |
| Split-adjusted Price |
11.15 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2024
|
+0.50 / +4.55%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.49
|
11.15
|
2,700
|
|
|
3/8/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
0
|
|
|
3/7/2024
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
100
|
|
|
3/6/2024
|
+0.30 / +2.68%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.40
|
11.15
|
2,500
|
|
|
3/5/2024
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.19
|
10.86
|
2,100
|
|
|
3/4/2024
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
700
|
|
|
3/1/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.47
|
0
|
|
|
2/29/2024
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.82
|
10.47
|
4,900
|
|
|
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
|
|
|