|
Closing price on 5/9/2022
|
|
| Open |
20.10 |
| High |
20.30 |
| Low |
20.00 |
| Volume |
6,400 |
| Split-adjusted Price |
17.45 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-1.80 / -8.26%
|
20.10
|
20.30
|
20.00
|
20.00
|
20.15
|
17.45
|
6,400
|
|
|
5/6/2022
|
0.00 / 0.00%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.40
|
19.02
|
400
|
|
|
5/5/2022
|
+1.10 / +5.31%
|
20.70
|
21.80
|
20.50
|
21.80
|
20.59
|
19.02
|
3,000
|
|
|
5/4/2022
|
-1.70 / -7.59%
|
21.50
|
21.50
|
20.40
|
20.70
|
20.90
|
18.06
|
3,400
|
|
|
4/29/2022
|
-0.20 / -0.88%
|
22.60
|
22.60
|
21.50
|
22.40
|
22.15
|
19.54
|
3,600
|
|
|
4/28/2022
|
+1.60 / +7.62%
|
21.40
|
23.10
|
21.40
|
22.60
|
22.73
|
19.72
|
3,400
|
|
|
4/27/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.00
|
21.00
|
20.87
|
18.32
|
5,200
|
|
|
4/26/2022
|
0.00 / 0.00%
|
20.10
|
22.00
|
20.00
|
21.00
|
20.52
|
18.32
|
10,700
|
|
|
4/25/2022
|
-2.00 / -8.70%
|
22.90
|
22.90
|
21.00
|
21.00
|
21.81
|
18.32
|
2,300
|
|
|
4/22/2022
|
+0.10 / +0.44%
|
20.80
|
23.00
|
20.80
|
23.00
|
21.71
|
20.06
|
1,500
|
|
|
4/21/2022
|
-0.30 / -1.29%
|
21.20
|
22.90
|
21.20
|
22.90
|
22.05
|
19.98
|
200
|
|
|
4/20/2022
|
-0.20 / -0.85%
|
21.50
|
23.20
|
21.50
|
23.20
|
22.22
|
20.24
|
1,100
|
|
|
4/19/2022
|
-0.50 / -2.09%
|
23.80
|
23.90
|
22.00
|
23.40
|
22.91
|
20.41
|
2,000
|
|
|
4/18/2022
|
+1.30 / +5.75%
|
22.60
|
23.90
|
21.10
|
23.90
|
22.23
|
20.85
|
3,500
|
|
|
4/15/2022
|
+0.40 / +1.80%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.65
|
19.72
|
2,200
|
|
|
4/14/2022
|
+0.20 / +0.91%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.20
|
19.37
|
1,400
|
|
|
4/13/2022
|
+0.40 / +1.85%
|
21.70
|
23.20
|
21.70
|
22.00
|
22.06
|
19.19
|
500
|
|
|
4/12/2022
|
-1.70 / -7.30%
|
23.40
|
23.40
|
21.00
|
21.60
|
22.31
|
18.84
|
3,900
|
|
|
4/8/2022
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.47
|
20.33
|
2,000
|
|
|
4/7/2022
|
-0.20 / -0.84%
|
23.90
|
24.10
|
23.60
|
23.60
|
23.72
|
20.59
|
3,900
|
|
|
4/6/2022
|
-0.30 / -1.24%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.88
|
20.76
|
3,100
|
|
|
4/5/2022
|
+0.10 / +0.42%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.02
|
21.02
|
6,100
|
|
|
4/4/2022
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.90
|
24.00
|
23.99
|
20.94
|
5,800
|
|
|
4/1/2022
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.50
|
23.80
|
23.87
|
20.76
|
3,100
|
|
|
3/31/2022
|
+0.70 / +2.95%
|
23.70
|
24.40
|
23.70
|
24.40
|
24.02
|
21.29
|
6,400
|
|
|
3/30/2022
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.60
|
23.70
|
24.00
|
20.68
|
2,200
|
|
|
3/29/2022
|
+0.10 / +0.42%
|
23.90
|
24.20
|
23.90
|
24.00
|
23.99
|
20.94
|
1,400
|
|
|
3/28/2022
|
-0.50 / -2.05%
|
24.50
|
24.50
|
23.90
|
23.90
|
24.01
|
20.85
|
5,000
|
|
|
3/25/2022
|
+0.40 / +1.67%
|
24.20
|
24.60
|
24.20
|
24.40
|
24.40
|
21.29
|
2,800
|
|
|
3/24/2022
|
-0.30 / -1.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.94
|
2,800
|
|
|