|
Closing price on 7/4/2024
|
|
| Open |
14.60 |
| High |
14.90 |
| Low |
13.30 |
| Volume |
3,600 |
| Split-adjusted Price |
14.45 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
+0.20 / +1.36%
|
14.60
|
14.90
|
13.30
|
14.90
|
13.93
|
14.45
|
3,600
|
|
|
7/3/2024
|
+0.70 / +5.00%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.11
|
14.25
|
2,500
|
|
|
7/2/2024
|
-0.90 / -6.04%
|
13.70
|
14.90
|
13.70
|
14.00
|
14.13
|
13.58
|
3,800
|
|
|
7/1/2024
|
-0.10 / -0.67%
|
14.80
|
15.00
|
13.50
|
14.90
|
13.73
|
14.45
|
5,400
|
|
|
6/28/2024
|
-1.60 / -9.64%
|
16.20
|
16.20
|
15.00
|
15.00
|
15.08
|
14.55
|
2,900
|
|
|
6/27/2024
|
+0.60 / +3.75%
|
16.90
|
16.90
|
14.80
|
16.60
|
16.25
|
16.10
|
6,300
|
|
|
6/26/2024
|
-1.60 / -9.09%
|
16.50
|
17.60
|
15.90
|
16.00
|
16.39
|
15.52
|
15,500
|
|
|
6/25/2024
|
-1.90 / -9.74%
|
19.00
|
19.00
|
17.60
|
17.60
|
17.64
|
17.07
|
4,200
|
|
|
6/24/2024
|
+0.60 / +3.17%
|
19.00
|
20.00
|
18.20
|
19.50
|
19.09
|
18.91
|
6,600
|
|
|
6/21/2024
|
+1.70 / +9.88%
|
17.90
|
18.90
|
15.90
|
18.90
|
18.52
|
18.33
|
29,000
|
|
|
6/20/2024
|
+1.50 / +9.55%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.12
|
16.68
|
25,800
|
|
|
6/19/2024
|
+1.40 / +9.79%
|
14.30
|
15.70
|
14.30
|
15.70
|
15.45
|
15.22
|
24,700
|
|
|
6/18/2024
|
+1.30 / +10.00%
|
13.20
|
14.30
|
13.20
|
14.30
|
14.05
|
13.87
|
16,400
|
|
|
6/17/2024
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.98
|
12.61
|
4,500
|
|
|
6/14/2024
|
+0.70 / +5.79%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.56
|
12.41
|
2,900
|
|
|
6/13/2024
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.08
|
11.73
|
1,000
|
|
|
6/12/2024
|
-0.90 / -6.98%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.25
|
11.64
|
3,400
|
|
|
6/11/2024
|
-0.30 / -2.27%
|
13.50
|
13.50
|
12.90
|
12.90
|
13.24
|
12.51
|
2,500
|
|
|
6/10/2024
|
+1.10 / +9.09%
|
12.10
|
13.20
|
12.00
|
13.20
|
12.76
|
12.80
|
37,400
|
|
|
6/7/2024
|
+0.50 / +4.31%
|
11.80
|
12.10
|
11.70
|
12.10
|
11.82
|
11.73
|
1,300
|
|
|
6/6/2024
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.85
|
11.25
|
800
|
|
|
6/5/2024
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.25
|
500
|
|
|
6/4/2024
|
-0.50 / -4.20%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.50
|
11.05
|
400
|
|
|
6/3/2024
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.83
|
11.54
|
700
|
|
|
5/31/2024
|
+0.20 / +1.67%
|
11.50
|
12.20
|
11.50
|
12.20
|
12.13
|
11.83
|
3,400
|
|
|
5/30/2024
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.20
|
12.00
|
11.43
|
11.64
|
5,000
|
|
|
5/29/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.25
|
400
|
|
|
5/28/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.25
|
300
|
|
|
5/27/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.25
|
0
|
|
|
5/24/2024
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.25
|
100
|
|
|