|
Closing price on 4/20/2023
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
1,800 |
| Split-adjusted Price |
10.34 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
+0.40 / +3.74%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.12
|
10.34
|
1,800
|
|
|
4/19/2023
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.97
|
100
|
|
|
4/18/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.87
|
0
|
|
|
4/17/2023
|
-0.90 / -7.83%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.53
|
9.87
|
2,300
|
|
|
4/14/2023
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.37
|
10.71
|
300
|
|
|
4/13/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.53
|
500
|
|
|
4/12/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.26
|
10.53
|
1,900
|
|
|
4/11/2023
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.53
|
300
|
|
|
4/10/2023
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.57
|
10.71
|
600
|
|
|
4/7/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.62
|
100
|
|
|
4/6/2023
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.62
|
100
|
|
|
4/5/2023
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.06
|
500
|
|
|
4/4/2023
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.25
|
100
|
|
|
4/3/2023
|
+0.70 / +6.48%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.41
|
10.71
|
700
|
|
|
3/31/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.06
|
0
|
|
|
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
|
|
|