|
Closing price on 9/9/2022
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
2,000 |
| Split-adjusted Price |
15.37 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
17.00
|
16.87
|
15.84
|
7,400
|
|
|
8/8/2022
|
-0.30 / -1.73%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.40
|
15.84
|
10,900
|
|
|
8/5/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.12
|
1,000
|
|
|
8/4/2022
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.16
|
16.12
|
4,100
|
|
|
8/3/2022
|
+0.50 / +3.07%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.85
|
15.65
|
1,100
|
|
|
8/2/2022
|
-0.20 / -1.21%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
15.18
|
2,100
|
|
|
8/1/2022
|
+0.30 / +1.85%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.27
|
15.37
|
1,500
|
|
|
7/29/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.09
|
0
|
|
|
7/28/2022
|
+0.20 / +1.25%
|
16.00
|
16.60
|
16.00
|
16.20
|
16.22
|
15.09
|
2,700
|
|
|