Closing price on 6/25/2021
|
|
Open |
29.80 |
High |
30.40 |
Low |
26.50 |
Volume |
32,200 |
Split-adjusted Price |
26.52 |
|
|
CCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2021
|
+3.90 / +14.72%
|
29.80
|
30.40
|
26.50
|
30.40
|
29.90
|
26.52
|
32,200
|
|
6/24/2021
|
+3.40 / +14.72%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.50
|
23.12
|
72,300
|
|
6/23/2021
|
+3.10 / +14.83%
|
24.00
|
24.00
|
20.00
|
24.00
|
23.10
|
20.94
|
65,400
|
|
6/22/2021
|
+2.70 / +14.84%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.90
|
18.23
|
22,900
|
|
6/21/2021
|
+2.30 / +14.47%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
15.88
|
3,000
|
|
6/18/2021
|
+2.00 / +14.39%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.87
|
27,500
|
|
6/17/2021
|
+1.80 / +14.88%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
12.13
|
47,600
|
|
6/16/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.56
|
0
|
|
6/15/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.56
|
0
|
|
6/14/2021
|
-0.60 / -4.62%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.10
|
10.82
|
3,100
|
|
6/11/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.34
|
0
|
|
6/10/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.34
|
0
|
|
6/9/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.34
|
0
|
|
6/8/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.34
|
2,900
|
|
6/7/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.34
|
0
|
|
6/4/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.34
|
0
|
|
6/3/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.34
|
500
|
|
6/2/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.34
|
0
|
|
6/1/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.34
|
0
|
|
5/31/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.34
|
0
|
|
5/28/2021
|
+1.00 / +8.33%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.34
|
100
|
|
5/27/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.47
|
0
|
|
5/26/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.47
|
0
|
|
5/25/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.47
|
0
|
|
5/24/2021
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.47
|
500
|
|
5/21/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.73
|
0
|
|
5/20/2021
|
-1.20 / -8.89%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.73
|
100
|
|
5/19/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.78
|
0
|
|
5/18/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.78
|
100
|
|
5/17/2021
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.78
|
200
|
|
|