|
Closing price on 5/8/2024
|
|
| Open |
11.20 |
| High |
11.90 |
| Low |
11.20 |
| Volume |
1,100 |
| Split-adjusted Price |
11.11 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
+0.70 / +6.25%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.26
|
11.11
|
1,100
|
|
|
5/7/2024
|
-0.80 / -6.67%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.35
|
10.46
|
200
|
|
|
5/6/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.21
|
0
|
|
|
5/3/2024
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.21
|
2,000
|
|
|
5/2/2024
|
-0.10 / -0.81%
|
12.40
|
12.40
|
11.50
|
12.30
|
11.92
|
11.49
|
4,500
|
|
|
4/26/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.58
|
2,500
|
|
|
4/25/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.58
|
1,000
|
|
|
4/24/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.58
|
200
|
|
|
4/23/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.58
|
0
|
|
|
4/22/2024
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.58
|
100
|
|
|
4/19/2024
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.83
|
100
|
|
|
4/17/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.58
|
0
|
|
|
4/16/2024
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
11.58
|
4,000
|
|
|
4/15/2024
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.39
|
11.58
|
4,200
|
|
|
4/12/2024
|
+0.30 / +2.48%
|
13.00
|
13.00
|
11.60
|
12.40
|
12.47
|
11.58
|
4,900
|
|
|
4/11/2024
|
+1.10 / +10.00%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.04
|
11.30
|
20,200
|
|
|
4/10/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.27
|
0
|
|
|
4/9/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.27
|
0
|
|
|
4/8/2024
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.27
|
100
|
|
|
4/5/2024
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.38
|
10.55
|
3,400
|
|
|
4/4/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.65
|
0
|
|
|
4/3/2024
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.65
|
600
|
|
|
4/2/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
10.46
|
600
|
|
|
4/1/2024
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.50
|
10.55
|
200
|
|
|
3/29/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.93
|
200
|
|
|
3/28/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.93
|
0
|
|
|
3/27/2024
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.93
|
400
|
|
|
3/26/2024
|
+0.40 / +3.60%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.29
|
10.74
|
3,200
|
|
|
3/25/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.36
|
200
|
|
|
3/22/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.36
|
0
|
|
|