|
Closing price on 3/30/2023
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.80 |
| Volume |
2,600 |
| Split-adjusted Price |
10.06 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.06
|
2,600
|
|
|
3/29/2023
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.74
|
10.06
|
500
|
|
|
3/28/2023
|
-0.20 / -1.75%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.07
|
10.43
|
600
|
|
|
3/27/2023
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.62
|
1,000
|
|
|
3/24/2023
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.43
|
800
|
|
|
3/23/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.15
|
1,500
|
|
|
3/22/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.93
|
10.15
|
300
|
|
|
3/21/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.15
|
200
|
|
|
3/20/2023
|
-0.30 / -2.68%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.98
|
10.15
|
600
|
|
|
3/17/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.43
|
0
|
|
|
3/16/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.43
|
0
|
|
|
3/15/2023
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.16
|
10.43
|
3,400
|
|
|
3/14/2023
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.98
|
10.15
|
2,000
|
|
|
3/13/2023
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.04
|
10.25
|
1,400
|
|
|
3/10/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.34
|
300
|
|
|
3/9/2023
|
+0.10 / +0.91%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.29
|
10.34
|
2,200
|
|
|
3/8/2023
|
-0.40 / -3.51%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.07
|
10.25
|
300
|
|
|
3/7/2023
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.43
|
10.62
|
600
|
|
|
3/6/2023
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.71
|
100
|
|
|
3/3/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.81
|
0
|
|
|
3/2/2023
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.00
|
11.60
|
11.20
|
10.81
|
1,100
|
|
|
3/1/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.53
|
200
|
|
|
2/28/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.53
|
0
|
|
|
2/27/2023
|
-0.20 / -1.74%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.15
|
10.53
|
200
|
|
|
2/24/2023
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.25
|
10.71
|
200
|
|
|
2/23/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.71
|
100
|
|
|
2/22/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.71
|
0
|
|
|
2/21/2023
|
-0.40 / -3.36%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
10.71
|
3,000
|
|
|
2/20/2023
|
+0.50 / +4.39%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.54
|
11.09
|
900
|
|
|
2/17/2023
|
+0.80 / +7.55%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.13
|
10.62
|
300
|
|
|