|
Closing price on 5/31/2023
|
|
| Open |
11.70 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
9,500 |
| Split-adjusted Price |
11.18 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.30 / +2.56%
|
11.70
|
12.10
|
11.70
|
12.00
|
11.99
|
11.18
|
9,500
|
|
|
5/30/2023
|
+0.50 / +4.46%
|
11.20
|
12.20
|
11.20
|
11.70
|
11.58
|
10.90
|
5,500
|
|
|
5/29/2023
|
+0.20 / +1.82%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.08
|
10.43
|
800
|
|
|
5/26/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.10
|
10.25
|
300
|
|
|
5/25/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.25
|
0
|
|
|
5/24/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.25
|
100
|
|
|
5/23/2023
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
10.25
|
2,200
|
|
|
5/22/2023
|
-0.60 / -5.26%
|
11.40
|
11.40
|
10.80
|
10.80
|
11.03
|
10.06
|
2,800
|
|
|
5/19/2023
|
+0.40 / +3.64%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.31
|
10.62
|
3,300
|
|
|
5/18/2023
|
-0.30 / -2.65%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.02
|
10.25
|
2,600
|
|
|
5/17/2023
|
+0.30 / +2.73%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.26
|
10.53
|
500
|
|
|
5/16/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.25
|
1,000
|
|
|
5/15/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.25
|
200
|
|
|
5/12/2023
|
+0.10 / +0.92%
|
10.80
|
11.50
|
10.80
|
11.00
|
10.99
|
10.25
|
1,700
|
|
|
5/11/2023
|
-0.20 / -1.80%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.18
|
10.15
|
1,500
|
|
|
5/10/2023
|
-0.10 / -0.89%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.04
|
10.34
|
2,000
|
|
|
5/9/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.43
|
0
|
|
|
5/8/2023
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.13
|
10.43
|
600
|
|
|
5/5/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.06
|
1,000
|
|
|
5/4/2023
|
-0.30 / -2.70%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.76
|
10.06
|
500
|
|
|
4/28/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.04
|
10.34
|
1,800
|
|
|
4/27/2023
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.34
|
300
|
|
|
4/26/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.43
|
0
|
|
|
4/25/2023
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.90
|
11.20
|
10.93
|
10.43
|
6,000
|
|
|
4/24/2023
|
+0.60 / +5.61%
|
10.70
|
11.30
|
10.70
|
11.30
|
10.96
|
10.53
|
700
|
|
|
4/21/2023
|
-0.40 / -3.60%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.68
|
9.97
|
600
|
|
|
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
|
|
|