|
Closing price on 9/22/2022
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
14.40 |
| Volume |
3,000 |
| Split-adjusted Price |
13.41 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
-1.60 / -10.00%
|
15.70
|
15.70
|
14.40
|
14.40
|
14.70
|
13.41
|
3,000
|
|
|
9/21/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.90
|
0
|
|
|
9/20/2022
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.90
|
5,000
|
|
|
9/19/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.37
|
0
|
|
|
9/16/2022
|
-0.50 / -2.94%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.02
|
15.37
|
6,300
|
|
|
9/15/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.84
|
0
|
|
|
9/14/2022
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.84
|
200
|
|
|
9/13/2022
|
+0.80 / +4.85%
|
16.00
|
17.30
|
16.00
|
17.30
|
16.47
|
16.12
|
300
|
|
|
9/12/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.37
|
0
|
|
|
9/9/2022
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.11
|
15.37
|
2,000
|
|
|
9/8/2022
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.43
|
15.37
|
700
|
|
|
9/7/2022
|
-0.60 / -3.53%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.55
|
15.28
|
3,300
|
|
|
9/6/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.84
|
6,900
|
|
|
9/5/2022
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.80
|
15.84
|
8,300
|
|
|
8/31/2022
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.35
|
15.37
|
4,200
|
|
|
8/30/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
15.00
|
0
|
|
|
8/29/2022
|
-0.30 / -1.83%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.29
|
15.00
|
2,500
|
|
|
8/26/2022
|
+0.40 / +2.50%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.30
|
15.28
|
8,300
|
|
|
8/25/2022
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.83
|
14.90
|
4,600
|
|
|
8/24/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.43
|
14.44
|
2,000
|
|
|
8/23/2022
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.44
|
400
|
|
|
8/22/2022
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.44
|
14.53
|
800
|
|
|
8/19/2022
|
+0.10 / +0.65%
|
16.40
|
16.40
|
15.60
|
15.60
|
15.70
|
14.53
|
4,200
|
|
|
8/18/2022
|
-1.00 / -6.06%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.95
|
14.44
|
3,100
|
|
|
8/17/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
14.90
|
16.50
|
15.85
|
15.37
|
6,100
|
|
|
8/16/2022
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.35
|
15.37
|
2,800
|
|
|
8/15/2022
|
-0.50 / -2.98%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.33
|
15.18
|
12,800
|
|
|
8/12/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.65
|
0
|
|
|
8/11/2022
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.80
|
16.80
|
17.00
|
15.65
|
200
|
|
|
8/10/2022
|
+0.20 / +1.18%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.24
|
16.02
|
1,200
|
|
|