|
Closing price on 5/21/2024
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
9,500 |
| Split-adjusted Price |
11.15 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2024
|
-0.40 / -3.36%
|
11.80
|
12.00
|
11.40
|
11.50
|
11.71
|
11.15
|
9,500
|
|
|
5/20/2024
|
-0.10 / -0.83%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.75
|
11.54
|
600
|
|
|
5/17/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.64
|
200
|
|
|
5/16/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.73
|
0
|
|
|
5/15/2024
|
-0.10 / -0.82%
|
11.20
|
12.10
|
11.20
|
12.10
|
11.30
|
11.73
|
2,400
|
|
|
5/14/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.83
|
2,500
|
|
|
5/13/2024
|
+0.30 / +2.52%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.83
|
100
|
|
|
5/10/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.54
|
0
|
|
|
5/9/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.54
|
0
|
|
|
5/8/2024
|
+0.70 / +6.25%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.26
|
11.54
|
1,100
|
|
|
5/7/2024
|
-0.80 / -6.67%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.35
|
10.86
|
200
|
|
|
5/6/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.64
|
0
|
|
|
5/3/2024
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.64
|
2,000
|
|
|
5/2/2024
|
-0.10 / -0.81%
|
12.40
|
12.40
|
11.50
|
12.30
|
11.92
|
11.93
|
4,500
|
|
|
4/26/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.02
|
2,500
|
|
|
4/25/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.02
|
1,000
|
|
|
4/24/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.02
|
200
|
|
|
4/23/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.02
|
0
|
|
|
4/22/2024
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.02
|
100
|
|
|
4/19/2024
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.25
|
100
|
|
|
4/17/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.02
|
0
|
|
|
4/16/2024
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
12.02
|
4,000
|
|
|
4/15/2024
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.39
|
12.02
|
4,200
|
|
|
4/12/2024
|
+0.30 / +2.48%
|
13.00
|
13.00
|
11.60
|
12.40
|
12.47
|
12.02
|
4,900
|
|
|
4/11/2024
|
+1.10 / +10.00%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.04
|
11.73
|
20,200
|
|
|
4/10/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
0
|
|
|
4/9/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
0
|
|
|
4/8/2024
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.67
|
100
|
|
|
4/5/2024
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.38
|
10.96
|
3,400
|
|
|
4/4/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.05
|
0
|
|
|