Closing price on 1/12/2024
|
|
Open |
31.50 |
High |
31.50 |
Low |
30.70 |
Volume |
1,800 |
Split-adjusted Price |
29.16 |
|
|
CCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2024
|
-0.80 / -2.54%
|
31.50
|
31.50
|
30.70
|
30.70
|
31.32
|
29.16
|
1,800
|
|
1/11/2024
|
-1.50 / -4.55%
|
31.50
|
31.90
|
30.50
|
31.50
|
31.50
|
29.92
|
10,700
|
|
1/10/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
31.35
|
0
|
|
1/9/2024
|
-0.40 / -1.20%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
31.35
|
600
|
|
1/8/2024
|
+1.90 / +6.03%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
31.73
|
100
|
|
1/5/2024
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
29.92
|
0
|
|
1/4/2024
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.50
|
29.92
|
2,200
|
|
1/3/2024
|
-1.50 / -4.55%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
29.92
|
1,100
|
|
1/2/2024
|
-0.80 / -2.37%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
31.35
|
100
|
|
12/29/2023
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
32.11
|
0
|
|
12/28/2023
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
32.11
|
0
|
|
12/27/2023
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
32.11
|
0
|
|
12/26/2023
|
+1.80 / +5.63%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
32.11
|
100
|
|
12/25/2023
|
0.00 / 0.00%
|
32.00
|
33.70
|
32.00
|
32.00
|
32.00
|
30.40
|
15,700
|
|
12/22/2023
|
-1.00 / -3.03%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.40
|
100
|
|
12/21/2023
|
-1.60 / -4.62%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
31.35
|
6,300
|
|
12/20/2023
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
32.87
|
0
|
|
12/19/2023
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
32.87
|
0
|
|
12/18/2023
|
+2.50 / +7.79%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
32.87
|
100
|
|
12/15/2023
|
-2.60 / -7.49%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
30.49
|
200
|
|
12/14/2023
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
32.96
|
0
|
|
12/13/2023
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
32.96
|
0
|
|
12/12/2023
|
+1.80 / +5.47%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
32.96
|
1,100
|
|
12/11/2023
|
-1.00 / -2.99%
|
33.40
|
33.40
|
32.40
|
32.40
|
32.90
|
30.78
|
4,500
|
|
12/8/2023
|
-4.60 / -12.17%
|
33.50
|
33.50
|
33.20
|
33.20
|
33.40
|
31.54
|
400
|
|
12/7/2023
|
+4.40 / +13.17%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
35.91
|
100
|
|
12/6/2023
|
-0.80 / -2.34%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
31.73
|
100
|
|
12/5/2023
|
-5.90 / -14.79%
|
34.30
|
34.70
|
34.00
|
34.00
|
34.20
|
32.30
|
13,000
|
|
12/4/2023
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
37.90
|
0
|
|
12/1/2023
|
+3.30 / +9.02%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
37.90
|
100
|
|
|