|
Closing price on 6/15/2023
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.20 |
| Volume |
1,000 |
| Split-adjusted Price |
11.36 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2023
|
-0.40 / -3.17%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.32
|
11.36
|
1,000
|
|
|
6/14/2023
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.10
|
12.60
|
12.50
|
11.74
|
1,500
|
|
|
6/13/2023
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.10
|
12.60
|
12.50
|
11.74
|
7,000
|
|
|
6/12/2023
|
+0.60 / +4.96%
|
12.00
|
12.80
|
12.00
|
12.70
|
12.28
|
11.83
|
3,300
|
|
|
6/9/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.27
|
0
|
|
|
6/8/2023
|
+0.10 / +0.83%
|
11.90
|
12.20
|
11.80
|
12.10
|
11.91
|
11.27
|
6,500
|
|
|
6/7/2023
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.60
|
12.00
|
11.91
|
11.18
|
3,800
|
|
|
6/6/2023
|
+0.20 / +1.68%
|
11.50
|
12.10
|
11.50
|
12.10
|
11.65
|
11.27
|
400
|
|
|
6/5/2023
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.30
|
11.90
|
11.78
|
11.09
|
1,700
|
|
|
6/2/2023
|
-0.10 / -0.82%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.18
|
11.27
|
800
|
|
|
6/1/2023
|
+0.20 / +1.67%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.18
|
11.36
|
9,200
|
|
|
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
|
|
|