|
Closing price on 5/27/2022
|
|
| Open |
19.30 |
| High |
20.30 |
| Low |
19.30 |
| Volume |
13,400 |
| Split-adjusted Price |
17.71 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.80 / +4.10%
|
19.30
|
20.30
|
19.30
|
20.30
|
19.33
|
17.71
|
13,400
|
|
|
5/26/2022
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.40
|
19.50
|
19.52
|
17.01
|
7,200
|
|
|
5/25/2022
|
+0.80 / +4.21%
|
19.10
|
20.50
|
19.10
|
19.80
|
19.36
|
17.27
|
11,500
|
|
|
5/24/2022
|
-1.50 / -7.32%
|
20.40
|
20.50
|
19.00
|
19.00
|
19.29
|
16.58
|
4,300
|
|
|
5/23/2022
|
+1.00 / +5.13%
|
19.50
|
20.90
|
19.00
|
20.50
|
19.74
|
17.88
|
1,800
|
|
|
5/20/2022
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.70
|
17.01
|
500
|
|
|
5/19/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.45
|
2,600
|
|
|
5/18/2022
|
-1.20 / -5.66%
|
21.20
|
21.20
|
19.90
|
20.00
|
20.39
|
17.45
|
900
|
|
|
5/17/2022
|
-0.20 / -0.93%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.08
|
18.49
|
4,200
|
|
|
5/16/2022
|
+0.70 / +3.38%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
18.67
|
100
|
|
|
5/13/2022
|
-0.60 / -2.82%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.74
|
18.06
|
1,500
|
|
|
5/12/2022
|
+0.60 / +2.90%
|
20.70
|
21.30
|
19.70
|
21.30
|
20.22
|
18.58
|
2,700
|
|
|
5/11/2022
|
-0.40 / -1.90%
|
21.10
|
21.10
|
20.00
|
20.70
|
20.64
|
18.06
|
1,700
|
|
|
5/10/2022
|
+1.10 / +5.50%
|
21.40
|
21.40
|
21.10
|
21.10
|
21.25
|
18.41
|
200
|
|
|
5/9/2022
|
-1.80 / -8.26%
|
20.10
|
20.30
|
20.00
|
20.00
|
20.15
|
17.45
|
6,400
|
|
|
5/6/2022
|
0.00 / 0.00%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.40
|
19.02
|
400
|
|
|
5/5/2022
|
+1.10 / +5.31%
|
20.70
|
21.80
|
20.50
|
21.80
|
20.59
|
19.02
|
3,000
|
|
|
5/4/2022
|
-1.70 / -7.59%
|
21.50
|
21.50
|
20.40
|
20.70
|
20.90
|
18.06
|
3,400
|
|
|
4/29/2022
|
-0.20 / -0.88%
|
22.60
|
22.60
|
21.50
|
22.40
|
22.15
|
19.54
|
3,600
|
|
|
4/28/2022
|
+1.60 / +7.62%
|
21.40
|
23.10
|
21.40
|
22.60
|
22.73
|
19.72
|
3,400
|
|
|
4/27/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.00
|
21.00
|
20.87
|
18.32
|
5,200
|
|
|
4/26/2022
|
0.00 / 0.00%
|
20.10
|
22.00
|
20.00
|
21.00
|
20.52
|
18.32
|
10,700
|
|
|
4/25/2022
|
-2.00 / -8.70%
|
22.90
|
22.90
|
21.00
|
21.00
|
21.81
|
18.32
|
2,300
|
|
|
4/22/2022
|
+0.10 / +0.44%
|
20.80
|
23.00
|
20.80
|
23.00
|
21.71
|
20.06
|
1,500
|
|
|
4/21/2022
|
-0.30 / -1.29%
|
21.20
|
22.90
|
21.20
|
22.90
|
22.05
|
19.98
|
200
|
|
|
4/20/2022
|
-0.20 / -0.85%
|
21.50
|
23.20
|
21.50
|
23.20
|
22.22
|
20.24
|
1,100
|
|
|
4/19/2022
|
-0.50 / -2.09%
|
23.80
|
23.90
|
22.00
|
23.40
|
22.91
|
20.41
|
2,000
|
|
|
4/18/2022
|
+1.30 / +5.75%
|
22.60
|
23.90
|
21.10
|
23.90
|
22.23
|
20.85
|
3,500
|
|
|
4/15/2022
|
+0.40 / +1.80%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.65
|
19.72
|
2,200
|
|
|
4/14/2022
|
+0.20 / +0.91%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.20
|
19.37
|
1,400
|
|
|