|
Closing price on 2/17/2022
|
|
| Open |
21.40 |
| High |
23.00 |
| Low |
21.10 |
| Volume |
76,100 |
| Split-adjusted Price |
20.06 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
+1.40 / +6.48%
|
21.40
|
23.00
|
21.10
|
23.00
|
22.09
|
20.06
|
76,100
|
|
|
2/16/2022
|
-0.30 / -1.37%
|
21.80
|
21.90
|
21.50
|
21.60
|
21.58
|
18.84
|
5,700
|
|
|
2/15/2022
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.90
|
22.00
|
19.11
|
1,500
|
|
|
2/14/2022
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.10
|
22.00
|
21.36
|
19.19
|
9,600
|
|
|
2/11/2022
|
-0.20 / -0.90%
|
22.00
|
22.00
|
20.40
|
22.00
|
21.34
|
19.19
|
20,300
|
|
|
2/10/2022
|
+0.20 / +0.91%
|
22.10
|
22.20
|
22.00
|
22.20
|
22.04
|
19.37
|
11,700
|
|
|
2/9/2022
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.07
|
19.19
|
10,700
|
|
|
2/8/2022
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
19.19
|
8,300
|
|
|
2/7/2022
|
+0.60 / +2.80%
|
20.30
|
22.70
|
20.20
|
22.00
|
21.97
|
19.19
|
5,400
|
|
|
1/28/2022
|
0.00 / 0.00%
|
20.50
|
21.40
|
20.50
|
21.40
|
20.73
|
18.67
|
800
|
|
|
1/27/2022
|
-0.50 / -2.28%
|
21.50
|
21.50
|
20.70
|
21.40
|
21.07
|
18.67
|
14,700
|
|
|
1/26/2022
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.60
|
21.90
|
21.66
|
19.11
|
4,100
|
|
|
1/25/2022
|
+0.20 / +0.92%
|
21.70
|
22.00
|
21.70
|
21.90
|
21.87
|
19.11
|
3,000
|
|
|
1/24/2022
|
-1.50 / -6.47%
|
22.80
|
22.80
|
21.70
|
21.70
|
22.43
|
18.93
|
3,700
|
|
|
1/21/2022
|
-0.10 / -0.43%
|
22.50
|
23.20
|
22.50
|
23.20
|
22.67
|
20.24
|
1,500
|
|
|
1/20/2022
|
-1.20 / -4.90%
|
24.20
|
24.20
|
22.60
|
23.30
|
22.99
|
20.33
|
11,300
|
|
|
1/19/2022
|
-0.90 / -3.54%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.37
|
300
|
|
|
1/18/2022
|
+1.40 / +5.83%
|
24.00
|
25.40
|
24.00
|
25.40
|
24.93
|
22.16
|
1,000
|
|
|
1/17/2022
|
-1.00 / -4.00%
|
25.50
|
25.50
|
24.00
|
24.00
|
25.20
|
20.94
|
4,200
|
|
|
1/14/2022
|
+0.70 / +2.88%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.52
|
21.81
|
4,900
|
|
|
1/13/2022
|
0.00 / 0.00%
|
24.30
|
26.60
|
24.00
|
24.30
|
24.31
|
21.20
|
5,800
|
|
|
1/12/2022
|
-0.80 / -3.19%
|
25.20
|
25.20
|
24.30
|
24.30
|
25.00
|
21.20
|
1,800
|
|
|
1/11/2022
|
-0.20 / -0.79%
|
25.30
|
25.70
|
25.00
|
25.10
|
25.33
|
21.90
|
3,000
|
|
|
1/10/2022
|
-0.90 / -3.44%
|
26.00
|
26.20
|
25.30
|
25.30
|
25.95
|
22.07
|
14,800
|
|
|
1/7/2022
|
+0.20 / +0.77%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.09
|
22.86
|
6,400
|
|
|
1/6/2022
|
-0.60 / -2.26%
|
26.60
|
26.60
|
26.00
|
26.00
|
26.10
|
22.68
|
5,900
|
|
|
1/5/2022
|
-0.40 / -1.48%
|
26.20
|
27.00
|
26.20
|
26.60
|
26.34
|
23.21
|
14,210
|
|
|
1/4/2022
|
+0.20 / +0.75%
|
26.10
|
27.30
|
25.00
|
27.00
|
26.24
|
23.55
|
3,600
|
|
|
12/31/2021
|
+0.50 / +1.90%
|
26.90
|
27.00
|
26.80
|
26.80
|
26.80
|
23.38
|
5,000
|
|
|
12/30/2021
|
0.00 / 0.00%
|
26.70
|
27.50
|
26.00
|
26.30
|
26.77
|
22.94
|
7,400
|
|
|