|
Closing price on 7/24/2025
|
|
| Open |
12.80 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
1,200 |
| Split-adjusted Price |
12.61 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2025
|
+0.20 / +1.55%
|
12.80
|
13.10
|
12.80
|
13.10
|
12.86
|
12.61
|
1,200
|
|
|
7/23/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.42
|
3,100
|
|
|
7/22/2025
|
+0.70 / +5.74%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.88
|
12.42
|
500
|
|
|
7/21/2025
|
-0.60 / -4.69%
|
12.20
|
12.20
|
11.80
|
12.20
|
11.95
|
11.75
|
7,500
|
|
|
7/18/2025
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.33
|
900
|
|
|
7/17/2025
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.23
|
2,800
|
|
|
7/16/2025
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.68
|
12.23
|
1,400
|
|
|
7/15/2025
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.94
|
1,600
|
|
|
7/14/2025
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.30
|
11.94
|
1,400
|
|
|
7/11/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.84
|
3,100
|
|
|
7/10/2025
|
-0.50 / -3.91%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.35
|
11.84
|
1,100
|
|
|
7/9/2025
|
+0.50 / +4.07%
|
12.30
|
13.00
|
12.30
|
12.80
|
12.40
|
12.33
|
4,700
|
|
|
7/8/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.84
|
700
|
|
|
7/7/2025
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.38
|
11.84
|
7,100
|
|
|
7/4/2025
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.84
|
2,100
|
|
|
7/3/2025
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.43
|
12.04
|
400
|
|
|
7/2/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.42
|
11.94
|
1,200
|
|
|
7/1/2025
|
-0.20 / -1.59%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.60
|
11.94
|
300
|
|
|
6/30/2025
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.13
|
0
|
|
|
6/27/2025
|
-0.40 / -3.08%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.65
|
12.13
|
400
|
|
|
6/26/2025
|
-0.30 / -2.26%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.83
|
12.52
|
300
|
|
|
6/25/2025
|
+0.10 / +0.76%
|
12.30
|
13.30
|
12.20
|
13.30
|
12.30
|
12.81
|
2,200
|
|
|
6/24/2025
|
-0.10 / -0.75%
|
13.20
|
13.20
|
12.40
|
13.20
|
12.44
|
12.71
|
4,200
|
|
|
6/23/2025
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.81
|
100
|
|
|
6/20/2025
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.90
|
0
|
|
|
6/19/2025
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.90
|
200
|
|
|
6/18/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.33
|
0
|
|
|
6/17/2025
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.74
|
12.33
|
3,100
|
|
|
6/16/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.42
|
0
|
|
|
6/13/2025
|
0.00 / 0.00%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.45
|
12.42
|
400
|
|
|