|
Closing price on 8/10/2023
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
1,200 |
| Split-adjusted Price |
11.64 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.64
|
1,200
|
|
|
8/9/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.64
|
1,600
|
|
|
8/8/2023
|
+0.30 / +2.56%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.02
|
11.64
|
1,700
|
|
|
8/7/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.35
|
0
|
|
|
8/4/2023
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.71
|
11.35
|
3,500
|
|
|
8/3/2023
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.64
|
200
|
|
|
8/2/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.09
|
11.73
|
1,400
|
|
|
8/1/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.73
|
1,400
|
|
|
7/31/2023
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.02
|
11.73
|
3,200
|
|
|
7/28/2023
|
-0.30 / -2.44%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.05
|
11.64
|
1,000
|
|
|
7/27/2023
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.10
|
11.93
|
300
|
|
|
7/26/2023
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.64
|
100
|
|
|
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
|
|
|