Closing price on 9/22/2021
|
|
Open |
25.40 |
High |
25.50 |
Low |
24.60 |
Volume |
17,500 |
Split-adjusted Price |
22.25 |
|
|
CCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2021
|
+0.60 / +2.41%
|
25.40
|
25.50
|
24.60
|
25.50
|
24.90
|
22.25
|
17,500
|
|
9/21/2021
|
-0.70 / -2.72%
|
24.50
|
25.10
|
24.50
|
25.00
|
24.90
|
21.81
|
6,800
|
|
9/20/2021
|
+0.40 / +1.57%
|
26.50
|
26.50
|
25.30
|
25.80
|
25.70
|
22.51
|
11,400
|
|
9/17/2021
|
-0.20 / -0.79%
|
25.50
|
26.60
|
25.20
|
25.20
|
25.40
|
21.98
|
11,000
|
|
9/16/2021
|
+0.60 / +2.37%
|
25.50
|
26.00
|
25.10
|
25.90
|
25.40
|
22.59
|
16,700
|
|
9/15/2021
|
-0.40 / -1.53%
|
26.00
|
26.00
|
25.00
|
25.80
|
25.30
|
22.51
|
7,700
|
|
9/14/2021
|
-0.10 / -0.38%
|
26.10
|
26.60
|
26.00
|
26.00
|
26.20
|
22.68
|
14,000
|
|
9/13/2021
|
-0.10 / -0.37%
|
25.50
|
26.90
|
25.50
|
26.70
|
26.10
|
23.29
|
7,400
|
|
9/10/2021
|
-0.60 / -2.26%
|
26.80
|
27.10
|
26.00
|
26.00
|
26.80
|
22.68
|
13,000
|
|
9/9/2021
|
+1.20 / +4.72%
|
26.00
|
27.10
|
26.00
|
26.60
|
26.60
|
23.21
|
11,200
|
|
9/8/2021
|
-0.20 / -0.76%
|
26.10
|
26.20
|
24.00
|
26.00
|
25.40
|
22.68
|
6,600
|
|
9/7/2021
|
-0.30 / -1.10%
|
27.30
|
27.30
|
26.00
|
27.00
|
26.20
|
23.55
|
11,400
|
|
9/6/2021
|
+0.80 / +3.02%
|
28.00
|
28.00
|
27.00
|
27.30
|
27.30
|
23.82
|
24,800
|
|
9/1/2021
|
+1.40 / +5.47%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.50
|
23.55
|
22,800
|
|
8/31/2021
|
-0.80 / -2.99%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.60
|
22.68
|
14,700
|
|
8/30/2021
|
-0.70 / -2.57%
|
27.30
|
27.30
|
26.50
|
26.50
|
26.80
|
23.12
|
5,300
|
|
8/27/2021
|
-0.60 / -2.21%
|
27.40
|
27.60
|
26.60
|
26.60
|
27.20
|
23.21
|
13,000
|
|
8/26/2021
|
+2.60 / +10.57%
|
25.30
|
28.20
|
25.30
|
27.20
|
27.20
|
23.73
|
33,500
|
|
8/25/2021
|
+0.30 / +1.21%
|
24.90
|
25.30
|
24.00
|
25.10
|
24.60
|
21.90
|
7,300
|
|
8/24/2021
|
+0.40 / +1.67%
|
24.00
|
25.20
|
24.00
|
24.40
|
24.80
|
21.29
|
20,200
|
|
8/23/2021
|
-1.20 / -4.71%
|
23.70
|
25.40
|
23.00
|
24.30
|
24.00
|
21.20
|
14,200
|
|
8/20/2021
|
-1.70 / -6.44%
|
26.00
|
27.00
|
24.60
|
24.70
|
25.50
|
21.55
|
31,300
|
|
8/19/2021
|
-0.80 / -2.95%
|
26.50
|
27.00
|
26.00
|
26.30
|
26.40
|
22.94
|
5,900
|
|
8/18/2021
|
+0.80 / +2.95%
|
29.00
|
29.00
|
27.00
|
27.90
|
27.10
|
24.34
|
3,800
|
|
8/17/2021
|
0.00 / 0.00%
|
29.70
|
29.70
|
26.00
|
28.00
|
27.10
|
24.43
|
20,300
|
|
8/16/2021
|
-0.70 / -2.36%
|
31.00
|
33.50
|
27.00
|
28.90
|
28.00
|
25.21
|
31,800
|
|
8/13/2021
|
-3.00 / -8.82%
|
29.00
|
33.00
|
28.90
|
31.00
|
29.60
|
27.04
|
45,200
|
|
8/12/2021
|
-0.60 / -1.84%
|
37.30
|
37.40
|
29.00
|
32.00
|
34.00
|
27.92
|
47,500
|
|
8/11/2021
|
+4.20 / +14.79%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
28.44
|
13,700
|
|
8/10/2021
|
+3.70 / +14.92%
|
27.00
|
28.50
|
27.00
|
28.50
|
28.40
|
24.86
|
43,200
|
|
|