Closing price on 7/14/2021
|
|
Open |
19.80 |
High |
20.90 |
Low |
17.50 |
Volume |
6,200 |
Split-adjusted Price |
17.45 |
|
|
CCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2021
|
+0.20 / +1.01%
|
19.80
|
20.90
|
17.50
|
20.00
|
18.70
|
17.45
|
6,200
|
|
7/13/2021
|
-0.70 / -3.47%
|
19.50
|
21.90
|
19.50
|
19.50
|
19.80
|
17.01
|
4,300
|
|
7/12/2021
|
-3.40 / -14.85%
|
22.70
|
22.70
|
19.50
|
19.50
|
20.20
|
17.01
|
12,100
|
|
7/9/2021
|
-1.00 / -3.88%
|
22.20
|
24.80
|
22.00
|
24.80
|
22.90
|
21.63
|
7,900
|
|
7/8/2021
|
-3.00 / -10.53%
|
28.50
|
28.50
|
24.40
|
25.50
|
25.77
|
22.25
|
8,500
|
|
7/7/2021
|
+3.20 / +12.45%
|
26.50
|
29.50
|
26.50
|
28.90
|
28.50
|
25.21
|
12,200
|
|
7/6/2021
|
+3.40 / +14.98%
|
22.70
|
26.10
|
22.70
|
26.10
|
25.70
|
22.77
|
7,000
|
|
7/5/2021
|
-0.90 / -3.52%
|
24.40
|
25.00
|
21.90
|
24.70
|
22.70
|
21.55
|
15,500
|
|
7/2/2021
|
-4.40 / -14.97%
|
25.00
|
29.00
|
25.00
|
25.00
|
25.60
|
21.81
|
76,200
|
|
7/1/2021
|
-5.10 / -14.78%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
25.65
|
800
|
|
6/30/2021
|
-5.70 / -14.81%
|
43.00
|
44.10
|
32.80
|
32.80
|
34.50
|
28.61
|
13,600
|
|
6/29/2021
|
+5.00 / +14.88%
|
37.90
|
38.60
|
37.90
|
38.60
|
38.50
|
33.67
|
34,600
|
|
6/28/2021
|
+4.40 / +14.72%
|
29.90
|
34.30
|
29.90
|
34.30
|
33.60
|
29.92
|
28,400
|
|
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
|
|
|