|
Closing price on 7/25/2023
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
2,000 |
| Split-adjusted Price |
11.73 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.01
|
11.73
|
2,000
|
|
|
7/24/2023
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.29
|
11.73
|
1,800
|
|
|
7/21/2023
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.93
|
100
|
|
|
7/20/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.73
|
1,000
|
|
|
7/19/2023
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.73
|
100
|
|
|
7/18/2023
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.02
|
11.83
|
1,100
|
|
|
7/17/2023
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.19
|
11.83
|
700
|
|
|
7/14/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.91
|
11.73
|
7,500
|
|
|
7/13/2023
|
-0.10 / -0.82%
|
12.00
|
12.20
|
11.80
|
12.10
|
11.96
|
11.73
|
2,300
|
|
|
7/12/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.83
|
100
|
|
|
7/11/2023
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.83
|
500
|
|
|
7/10/2023
|
+0.40 / +3.36%
|
11.60
|
12.40
|
11.60
|
12.30
|
11.92
|
11.93
|
4,500
|
|
|
7/7/2023
|
-0.50 / -4.03%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.54
|
600
|
|
|
7/6/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.02
|
0
|
|
|
7/5/2023
|
+0.50 / +4.20%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.33
|
12.02
|
3,000
|
|
|
7/4/2023
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
11.54
|
1,400
|
|
|
7/3/2023
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.03
|
11.64
|
1,500
|
|
|
6/30/2023
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.20
|
12.20
|
11.44
|
11.83
|
5,300
|
|
|
6/29/2023
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.24
|
11.83
|
1,100
|
|
|
6/28/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.83
|
200
|
|
|
6/27/2023
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.69
|
11.83
|
8,700
|
|
|
6/26/2023
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.58
|
11.74
|
3,300
|
|
|
6/23/2023
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.18
|
11.46
|
1,900
|
|
|
6/22/2023
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.55
|
1,800
|
|
|
6/21/2023
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.51
|
11.64
|
1,800
|
|
|
6/20/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.64
|
400
|
|
|
6/19/2023
|
+0.20 / +1.63%
|
12.40
|
12.80
|
12.40
|
12.50
|
12.47
|
11.64
|
4,200
|
|
|
6/16/2023
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.46
|
800
|
|
|
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
|
|
|