|
Closing price on 5/9/2025
|
|
| Open |
12.10 |
| High |
12.60 |
| Low |
12.10 |
| Volume |
1,300 |
| Split-adjusted Price |
12.13 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.30 / -2.33%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.24
|
12.13
|
1,300
|
|
|
5/8/2025
|
0.00 / 0.00%
|
12.10
|
12.90
|
11.90
|
12.90
|
12.04
|
12.42
|
1,200
|
|
|
5/7/2025
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.42
|
900
|
|
|
5/6/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.65
|
400
|
|
|
5/5/2025
|
-0.70 / -5.47%
|
13.20
|
13.20
|
12.10
|
12.10
|
12.65
|
11.65
|
200
|
|
|
4/29/2025
|
+0.20 / +1.59%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.40
|
12.33
|
300
|
|
|
4/28/2025
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.13
|
200
|
|
|
4/25/2025
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.94
|
600
|
|
|
4/24/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.46
|
0
|
|
|
4/23/2025
|
-0.80 / -6.30%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.46
|
100
|
|
|
4/22/2025
|
-0.80 / -5.93%
|
13.50
|
13.80
|
12.20
|
12.70
|
12.53
|
12.23
|
2,200
|
|
|
4/21/2025
|
+0.40 / +3.05%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.00
|
100
|
|
|
4/18/2025
|
+0.40 / +3.15%
|
12.70
|
13.20
|
12.70
|
13.10
|
13.00
|
12.61
|
300
|
|
|
4/17/2025
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.23
|
0
|
|
|
4/16/2025
|
+0.90 / +7.63%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.35
|
12.23
|
200
|
|
|
4/15/2025
|
-1.10 / -8.53%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.78
|
11.36
|
2,200
|
|
|
4/14/2025
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.84
|
12.42
|
700
|
|
|
4/11/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.42
|
200
|
|
|
4/10/2025
|
+1.10 / +9.32%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.82
|
12.42
|
9,800
|
|
|
4/9/2025
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.36
|
500
|
|
|
4/8/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.80
|
12.00
|
11.28
|
11.56
|
5,100
|
|
|
4/4/2025
|
-0.50 / -4.00%
|
12.20
|
12.50
|
11.80
|
12.00
|
12.07
|
11.56
|
5,000
|
|
|
4/3/2025
|
-0.40 / -3.10%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.58
|
12.04
|
500
|
|
|
4/2/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.42
|
100
|
|
|
4/1/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.42
|
0
|
|
|
3/31/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.42
|
0
|
|
|
3/28/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.42
|
1,100
|
|
|
3/27/2025
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.42
|
500
|
|
|
3/26/2025
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.09
|
12.71
|
1,900
|
|
|
3/25/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.61
|
0
|
|
|