|
Closing price on 7/6/2022
|
|
| Open |
16.30 |
| High |
17.20 |
| Low |
16.30 |
| Volume |
500 |
| Split-adjusted Price |
16.02 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
0.00 / 0.00%
|
16.30
|
17.20
|
16.30
|
17.20
|
16.48
|
16.02
|
500
|
|
|
7/5/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.20
|
16.92
|
16.02
|
2,900
|
|
|
7/4/2022
|
-1.30 / -7.03%
|
18.50
|
18.50
|
17.20
|
17.20
|
17.34
|
16.02
|
900
|
|
|
7/1/2022
|
+1.10 / +6.32%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.58
|
17.23
|
400
|
|
|
6/30/2022
|
-0.30 / -1.69%
|
17.70
|
19.00
|
17.40
|
17.40
|
17.66
|
16.21
|
4,900
|
|
|
6/29/2022
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.88
|
16.49
|
12,300
|
|
|
6/28/2022
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.90
|
16.40
|
9,900
|
|
|
6/27/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.01
|
16.58
|
5,500
|
|
|
6/24/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.58
|
1,200
|
|
|
6/23/2022
|
+0.70 / +3.83%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.40
|
16.58
|
500
|
|
|
6/22/2022
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
15.96
|
500
|
|
|
6/21/2022
|
-0.20 / -1.08%
|
18.00
|
18.50
|
17.50
|
18.30
|
17.99
|
15.96
|
2,300
|
|
|
6/20/2022
|
-0.90 / -4.64%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.80
|
16.14
|
6,000
|
|
|
6/17/2022
|
+0.30 / +1.57%
|
19.20
|
19.40
|
19.00
|
19.40
|
19.10
|
16.92
|
600
|
|
|
6/16/2022
|
-0.30 / -1.55%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.00
|
16.66
|
7,000
|
|
|
6/15/2022
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.92
|
100
|
|
|
6/14/2022
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.25
|
17.01
|
200
|
|
|
6/13/2022
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.05
|
17.01
|
1,300
|
|
|
6/10/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.01
|
1,200
|
|
|
6/9/2022
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.40
|
19.50
|
19.52
|
17.01
|
1,700
|
|
|
6/8/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.92
|
800
|
|
|
6/7/2022
|
-1.10 / -5.37%
|
19.10
|
19.40
|
19.10
|
19.40
|
19.15
|
16.92
|
1,200
|
|
|
6/6/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.10
|
20.50
|
20.10
|
17.88
|
1,500
|
|
|
6/3/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.88
|
100
|
|
|
6/2/2022
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.69
|
17.88
|
1,300
|
|
|
6/1/2022
|
0.00 / 0.00%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.04
|
18.15
|
2,000
|
|
|
5/31/2022
|
+1.20 / +6.12%
|
19.70
|
20.80
|
19.60
|
20.80
|
19.77
|
18.15
|
2,400
|
|
|
5/30/2022
|
-0.70 / -3.45%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.86
|
17.10
|
2,500
|
|
|
5/27/2022
|
+0.80 / +4.10%
|
19.30
|
20.30
|
19.30
|
20.30
|
19.33
|
17.71
|
13,400
|
|
|
5/26/2022
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.40
|
19.50
|
19.52
|
17.01
|
7,200
|
|
|