Closing price on 6/4/2025
|
|
Open |
12.40 |
High |
12.40 |
Low |
12.00 |
Volume |
12,200 |
Split-adjusted Price |
12.00 |
|
|
CCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2025
|
-1.00 / -7.69%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.01
|
12.00
|
12,200
|
|
6/3/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
500
|
|
6/2/2025
|
-0.10 / -0.76%
|
12.30
|
13.00
|
12.00
|
13.00
|
12.03
|
13.00
|
13,700
|
|
5/30/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
5/29/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
5/28/2025
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.11
|
13.10
|
1,500
|
|
5/27/2025
|
-0.30 / -2.24%
|
12.50
|
13.50
|
12.20
|
13.10
|
12.70
|
13.10
|
2,900
|
|
5/26/2025
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0
|
|
5/23/2025
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0
|
|
5/22/2025
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1,300
|
|
5/21/2025
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0
|
|
5/20/2025
|
-0.30 / -2.19%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.43
|
13.40
|
400
|
|
5/19/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0
|
|
5/16/2025
|
+1.00 / +7.87%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
400
|
|
5/15/2025
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
100
|
|
5/14/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.70
|
12.70
|
13.23
|
12.70
|
600
|
|
5/13/2025
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.88
|
12.70
|
1,200
|
|
5/12/2025
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
5/9/2025
|
-0.30 / -2.33%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.24
|
12.60
|
1,300
|
|
5/8/2025
|
0.00 / 0.00%
|
12.10
|
12.90
|
11.90
|
12.90
|
12.04
|
12.90
|
1,200
|
|
5/7/2025
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
900
|
|
5/6/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
400
|
|
5/5/2025
|
-0.70 / -5.47%
|
13.20
|
13.20
|
12.10
|
12.10
|
12.65
|
12.10
|
200
|
|
4/29/2025
|
+0.20 / +1.59%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.40
|
12.80
|
300
|
|
4/28/2025
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
200
|
|
4/25/2025
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
600
|
|
4/24/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
4/23/2025
|
-0.80 / -6.30%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
4/22/2025
|
-0.80 / -5.93%
|
13.50
|
13.80
|
12.20
|
12.70
|
12.53
|
12.70
|
2,200
|
|
4/21/2025
|
+0.40 / +3.05%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
|