|
Closing price on 8/10/2021
|
|
| Open |
27.00 |
| High |
28.50 |
| Low |
27.00 |
| Volume |
43,200 |
| Split-adjusted Price |
24.86 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2021
|
+3.70 / +14.92%
|
27.00
|
28.50
|
27.00
|
28.50
|
28.40
|
24.86
|
43,200
|
|
|
8/9/2021
|
+1.70 / +7.02%
|
24.20
|
25.90
|
24.20
|
25.90
|
24.80
|
22.59
|
18,400
|
|
|
8/6/2021
|
-0.10 / -0.41%
|
23.90
|
25.00
|
23.50
|
24.00
|
24.20
|
20.94
|
14,100
|
|
|
8/5/2021
|
-0.10 / -0.41%
|
23.90
|
24.50
|
23.50
|
24.00
|
24.10
|
20.94
|
6,000
|
|
|
8/4/2021
|
-1.40 / -5.83%
|
24.00
|
24.20
|
22.60
|
22.60
|
24.10
|
19.72
|
4,800
|
|
|
8/3/2021
|
+0.50 / +2.13%
|
23.80
|
24.40
|
23.60
|
24.00
|
24.00
|
20.94
|
6,400
|
|
|
8/2/2021
|
+0.50 / +2.15%
|
21.80
|
23.90
|
21.80
|
23.80
|
23.50
|
20.76
|
3,600
|
|
|
7/30/2021
|
+1.90 / +8.56%
|
22.50
|
24.10
|
22.40
|
24.10
|
23.30
|
21.02
|
4,600
|
|
|
7/29/2021
|
+1.10 / +5.02%
|
21.60
|
23.50
|
21.60
|
23.00
|
22.20
|
20.06
|
5,100
|
|
|
7/28/2021
|
-1.90 / -8.12%
|
22.00
|
22.10
|
21.50
|
21.50
|
21.90
|
18.76
|
3,500
|
|
|
7/27/2021
|
-0.10 / -0.43%
|
23.20
|
24.50
|
22.10
|
23.00
|
23.40
|
20.06
|
3,900
|
|
|
7/26/2021
|
-1.90 / -7.57%
|
25.10
|
25.20
|
22.00
|
23.20
|
23.10
|
20.24
|
6,400
|
|
|
7/23/2021
|
+0.10 / +0.40%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.10
|
21.81
|
2,200
|
|
|
7/22/2021
|
-0.80 / -3.04%
|
23.00
|
25.50
|
22.50
|
25.50
|
24.90
|
22.25
|
5,900
|
|
|
7/21/2021
|
-1.10 / -4.21%
|
29.80
|
29.80
|
22.30
|
25.00
|
26.30
|
21.81
|
9,900
|
|
|
7/20/2021
|
+3.40 / +14.98%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.77
|
7,800
|
|
|
7/19/2021
|
+3.00 / +14.78%
|
22.00
|
23.30
|
21.50
|
23.30
|
22.70
|
20.33
|
8,800
|
|
|
7/16/2021
|
+2.70 / +14.92%
|
19.90
|
20.80
|
19.80
|
20.80
|
20.30
|
18.15
|
9,200
|
|
|
7/15/2021
|
+0.80 / +4.28%
|
18.70
|
20.00
|
17.50
|
19.50
|
18.10
|
17.01
|
1,800
|
|
|
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
|
|
|