|
Closing price on 4/12/2022
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
21.00 |
| Volume |
3,900 |
| Split-adjusted Price |
18.15 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2022
|
-1.70 / -7.30%
|
23.40
|
23.40
|
21.00
|
21.60
|
22.31
|
18.15
|
3,900
|
|
|
4/8/2022
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.47
|
19.57
|
2,000
|
|
|
4/7/2022
|
-0.20 / -0.84%
|
23.90
|
24.10
|
23.60
|
23.60
|
23.72
|
19.83
|
3,900
|
|
|
4/6/2022
|
-0.30 / -1.24%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.88
|
19.99
|
3,100
|
|
|
4/5/2022
|
+0.10 / +0.42%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.02
|
20.25
|
6,100
|
|
|
4/4/2022
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.90
|
24.00
|
23.99
|
20.16
|
5,800
|
|
|
4/1/2022
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.50
|
23.80
|
23.87
|
19.99
|
3,100
|
|
|
3/31/2022
|
+0.70 / +2.95%
|
23.70
|
24.40
|
23.70
|
24.40
|
24.02
|
20.50
|
6,400
|
|
|
3/30/2022
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.60
|
23.70
|
24.00
|
19.91
|
2,200
|
|
|
3/29/2022
|
+0.10 / +0.42%
|
23.90
|
24.20
|
23.90
|
24.00
|
23.99
|
20.16
|
1,400
|
|
|
3/28/2022
|
-0.50 / -2.05%
|
24.50
|
24.50
|
23.90
|
23.90
|
24.01
|
20.08
|
5,000
|
|
|
3/25/2022
|
+0.40 / +1.67%
|
24.20
|
24.60
|
24.20
|
24.40
|
24.40
|
20.50
|
2,800
|
|
|
3/24/2022
|
-0.30 / -1.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.16
|
2,800
|
|
|
3/23/2022
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.32
|
20.41
|
3,700
|
|
|
3/22/2022
|
+0.60 / +2.51%
|
23.40
|
24.50
|
23.40
|
24.50
|
23.97
|
20.58
|
3,500
|
|
|
3/21/2022
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.50
|
23.90
|
24.00
|
20.08
|
5,000
|
|
|
3/18/2022
|
-0.10 / -0.42%
|
23.90
|
24.60
|
23.90
|
23.90
|
24.19
|
20.08
|
5,300
|
|
|
3/17/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.16
|
3,500
|
|
|
3/16/2022
|
+1.30 / +5.73%
|
23.40
|
24.10
|
23.00
|
24.00
|
23.96
|
20.16
|
3,600
|
|
|
3/15/2022
|
-2.30 / -9.20%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.71
|
19.07
|
3,300
|
|
|
3/14/2022
|
+0.90 / +3.73%
|
25.00
|
25.00
|
23.50
|
25.00
|
23.65
|
21.00
|
5,400
|
|
|
3/11/2022
|
-0.20 / -0.82%
|
24.30
|
24.40
|
23.80
|
24.10
|
23.97
|
20.25
|
4,800
|
|
|
3/10/2022
|
-0.10 / -0.41%
|
24.40
|
25.00
|
24.00
|
24.30
|
24.37
|
20.41
|
10,100
|
|
|
3/9/2022
|
-0.60 / -2.40%
|
25.00
|
25.00
|
23.80
|
24.40
|
24.56
|
20.50
|
15,900
|
|
|
3/8/2022
|
-1.00 / -3.85%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.26
|
21.00
|
1,400
|
|
|
3/7/2022
|
-0.30 / -1.14%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.31
|
21.84
|
8,200
|
|
|
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
|
|
|