|
Closing price on 3/9/2023
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
2,200 |
| Split-adjusted Price |
10.34 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2023
|
-0.30 / -2.75%
|
11.00
|
11.10
|
10.60
|
10.60
|
10.98
|
9.87
|
1,200
|
|
|
2/15/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.15
|
0
|
|
|
2/14/2023
|
-0.40 / -3.54%
|
10.70
|
11.10
|
10.70
|
10.90
|
10.92
|
10.15
|
1,600
|
|
|
2/13/2023
|
-1.20 / -9.60%
|
11.50
|
11.90
|
11.30
|
11.30
|
11.33
|
10.53
|
8,500
|
|
|
2/10/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.64
|
0
|
|
|
2/9/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.64
|
0
|
|
|
2/8/2023
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.64
|
700
|
|
|
2/7/2023
|
0.00 / 0.00%
|
12.20
|
12.90
|
11.70
|
12.90
|
11.89
|
12.02
|
1,800
|
|
|
2/6/2023
|
-0.60 / -4.44%
|
12.50
|
12.90
|
12.20
|
12.90
|
12.21
|
12.02
|
6,700
|
|
|
2/3/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.58
|
0
|
|
|
2/2/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.58
|
0
|
|
|
2/1/2023
|
+1.10 / +8.87%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.46
|
12.58
|
2,300
|
|
|
1/31/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.55
|
0
|
|
|
1/30/2023
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.58
|
11.55
|
1,200
|
|
|
1/27/2023
|
+0.70 / +5.88%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.52
|
11.74
|
600
|
|
|