|
Closing price on 3/4/2022
|
|
| Open |
26.30 |
| High |
27.60 |
| Low |
26.10 |
| Volume |
26,100 |
| Split-adjusted Price |
22.09 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.40 / +1.54%
|
26.30
|
27.60
|
26.10
|
26.30
|
26.76
|
22.09
|
26,100
|
|
|
3/3/2022
|
+2.30 / +9.75%
|
23.60
|
25.90
|
23.60
|
25.90
|
25.08
|
21.76
|
38,300
|
|
|
3/2/2022
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.00
|
23.60
|
23.41
|
19.83
|
7,000
|
|
|
3/1/2022
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.30
|
23.60
|
23.56
|
19.83
|
6,700
|
|
|
2/28/2022
|
-0.80 / -3.29%
|
21.90
|
24.30
|
21.90
|
23.50
|
23.54
|
19.74
|
7,000
|
|
|
2/25/2022
|
+0.90 / +3.85%
|
23.50
|
24.60
|
23.50
|
24.30
|
24.34
|
20.41
|
1,800
|
|
|
2/24/2022
|
-1.60 / -6.40%
|
25.00
|
25.00
|
23.40
|
23.40
|
23.75
|
19.66
|
18,900
|
|
|
2/23/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.00
|
25.00
|
24.37
|
21.00
|
18,200
|
|
|
2/22/2022
|
-2.00 / -7.41%
|
26.70
|
26.70
|
24.70
|
25.00
|
25.20
|
21.00
|
23,700
|
|
|
2/21/2022
|
+2.20 / +8.87%
|
24.90
|
27.20
|
24.90
|
27.00
|
26.70
|
22.68
|
23,900
|
|
|
2/18/2022
|
+1.80 / +7.83%
|
23.10
|
25.30
|
23.10
|
24.80
|
24.30
|
20.83
|
34,500
|
|
|
2/17/2022
|
+1.40 / +6.48%
|
21.40
|
23.00
|
21.10
|
23.00
|
22.09
|
19.32
|
76,100
|
|
|
2/16/2022
|
-0.30 / -1.37%
|
21.80
|
21.90
|
21.50
|
21.60
|
21.58
|
18.15
|
5,700
|
|
|
2/15/2022
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.90
|
22.00
|
18.40
|
1,500
|
|
|
2/14/2022
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.10
|
22.00
|
21.36
|
18.48
|
9,600
|
|
|
2/11/2022
|
-0.20 / -0.90%
|
22.00
|
22.00
|
20.40
|
22.00
|
21.34
|
18.48
|
20,300
|
|
|
2/10/2022
|
+0.20 / +0.91%
|
22.10
|
22.20
|
22.00
|
22.20
|
22.04
|
18.65
|
11,700
|
|
|
2/9/2022
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.07
|
18.48
|
10,700
|
|
|
2/8/2022
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
18.48
|
8,300
|
|
|
2/7/2022
|
+0.60 / +2.80%
|
20.30
|
22.70
|
20.20
|
22.00
|
21.97
|
18.48
|
5,400
|
|
|
1/28/2022
|
0.00 / 0.00%
|
20.50
|
21.40
|
20.50
|
21.40
|
20.73
|
17.98
|
800
|
|
|
1/27/2022
|
-0.50 / -2.28%
|
21.50
|
21.50
|
20.70
|
21.40
|
21.07
|
17.98
|
14,700
|
|
|
1/26/2022
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.60
|
21.90
|
21.66
|
18.40
|
4,100
|
|
|
1/25/2022
|
+0.20 / +0.92%
|
21.70
|
22.00
|
21.70
|
21.90
|
21.87
|
18.40
|
3,000
|
|
|
1/24/2022
|
-1.50 / -6.47%
|
22.80
|
22.80
|
21.70
|
21.70
|
22.43
|
18.23
|
3,700
|
|
|
1/21/2022
|
-0.10 / -0.43%
|
22.50
|
23.20
|
22.50
|
23.20
|
22.67
|
19.49
|
1,500
|
|
|
1/20/2022
|
-1.20 / -4.90%
|
24.20
|
24.20
|
22.60
|
23.30
|
22.99
|
19.57
|
11,300
|
|
|
1/19/2022
|
-0.90 / -3.54%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.58
|
300
|
|
|
1/18/2022
|
+1.40 / +5.83%
|
24.00
|
25.40
|
24.00
|
25.40
|
24.93
|
21.34
|
1,000
|
|
|
1/17/2022
|
-1.00 / -4.00%
|
25.50
|
25.50
|
24.00
|
24.00
|
25.20
|
20.16
|
4,200
|
|
|