|
Closing price on 3/29/2022
|
|
| Open |
23.90 |
| High |
24.20 |
| Low |
23.90 |
| Volume |
1,400 |
| Split-adjusted Price |
20.94 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.10 / +0.42%
|
23.90
|
24.20
|
23.90
|
24.00
|
23.99
|
20.94
|
1,400
|
|
|
3/28/2022
|
-0.50 / -2.05%
|
24.50
|
24.50
|
23.90
|
23.90
|
24.01
|
20.85
|
5,000
|
|
|
3/25/2022
|
+0.40 / +1.67%
|
24.20
|
24.60
|
24.20
|
24.40
|
24.40
|
21.29
|
2,800
|
|
|
3/24/2022
|
-0.30 / -1.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.94
|
2,800
|
|
|
3/23/2022
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.32
|
21.20
|
3,700
|
|
|
3/22/2022
|
+0.60 / +2.51%
|
23.40
|
24.50
|
23.40
|
24.50
|
23.97
|
21.37
|
3,500
|
|
|
3/21/2022
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.50
|
23.90
|
24.00
|
20.85
|
5,000
|
|
|
3/18/2022
|
-0.10 / -0.42%
|
23.90
|
24.60
|
23.90
|
23.90
|
24.19
|
20.85
|
5,300
|
|
|
3/17/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.94
|
3,500
|
|
|
3/16/2022
|
+1.30 / +5.73%
|
23.40
|
24.10
|
23.00
|
24.00
|
23.96
|
20.94
|
3,600
|
|
|
3/15/2022
|
-2.30 / -9.20%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.71
|
19.80
|
3,300
|
|
|
3/14/2022
|
+0.90 / +3.73%
|
25.00
|
25.00
|
23.50
|
25.00
|
23.65
|
21.81
|
5,400
|
|
|
3/11/2022
|
-0.20 / -0.82%
|
24.30
|
24.40
|
23.80
|
24.10
|
23.97
|
21.02
|
4,800
|
|
|
3/10/2022
|
-0.10 / -0.41%
|
24.40
|
25.00
|
24.00
|
24.30
|
24.37
|
21.20
|
10,100
|
|
|
3/9/2022
|
-0.60 / -2.40%
|
25.00
|
25.00
|
23.80
|
24.40
|
24.56
|
21.29
|
15,900
|
|
|
3/8/2022
|
-1.00 / -3.85%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.26
|
21.81
|
1,400
|
|
|
3/7/2022
|
-0.30 / -1.14%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.31
|
22.68
|
8,200
|
|
|
3/4/2022
|
+0.40 / +1.54%
|
26.30
|
27.60
|
26.10
|
26.30
|
26.76
|
22.94
|
26,100
|
|
|
3/3/2022
|
+2.30 / +9.75%
|
23.60
|
25.90
|
23.60
|
25.90
|
25.08
|
22.59
|
38,300
|
|
|
3/2/2022
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.00
|
23.60
|
23.41
|
20.59
|
7,000
|
|
|
3/1/2022
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.30
|
23.60
|
23.56
|
20.59
|
6,700
|
|
|
2/28/2022
|
-0.80 / -3.29%
|
21.90
|
24.30
|
21.90
|
23.50
|
23.54
|
20.50
|
7,000
|
|
|
2/25/2022
|
+0.90 / +3.85%
|
23.50
|
24.60
|
23.50
|
24.30
|
24.34
|
21.20
|
1,800
|
|
|
2/24/2022
|
-1.60 / -6.40%
|
25.00
|
25.00
|
23.40
|
23.40
|
23.75
|
20.41
|
18,900
|
|
|
2/23/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.00
|
25.00
|
24.37
|
21.81
|
18,200
|
|
|
2/22/2022
|
-2.00 / -7.41%
|
26.70
|
26.70
|
24.70
|
25.00
|
25.20
|
21.81
|
23,700
|
|
|
2/21/2022
|
+2.20 / +8.87%
|
24.90
|
27.20
|
24.90
|
27.00
|
26.70
|
23.55
|
23,900
|
|
|
2/18/2022
|
+1.80 / +7.83%
|
23.10
|
25.30
|
23.10
|
24.80
|
24.30
|
21.63
|
34,500
|
|
|
2/17/2022
|
+1.40 / +6.48%
|
21.40
|
23.00
|
21.10
|
23.00
|
22.09
|
20.06
|
76,100
|
|
|
2/16/2022
|
-0.30 / -1.37%
|
21.80
|
21.90
|
21.50
|
21.60
|
21.58
|
18.84
|
5,700
|
|
|