|
Closing price on 7/19/2024
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
12.90 |
| Volume |
1,300 |
| Split-adjusted Price |
13.09 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2024
|
+0.50 / +3.85%
|
13.60
|
13.70
|
12.90
|
13.50
|
13.45
|
13.09
|
1,300
|
|
|
7/18/2024
|
-0.60 / -4.41%
|
13.70
|
13.70
|
12.80
|
13.00
|
13.15
|
12.61
|
2,400
|
|
|
7/17/2024
|
-0.40 / -2.86%
|
12.90
|
13.60
|
12.60
|
13.60
|
12.70
|
13.19
|
1,800
|
|
|
7/16/2024
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.58
|
1,200
|
|
|
7/15/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.48
|
0
|
|
|
7/12/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.48
|
700
|
|
|
7/11/2024
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.48
|
200
|
|
|
7/10/2024
|
+0.10 / +0.74%
|
13.60
|
13.70
|
12.60
|
13.70
|
13.15
|
13.28
|
1,100
|
|
|
7/9/2024
|
-1.40 / -9.33%
|
15.00
|
15.00
|
13.60
|
13.60
|
13.85
|
13.19
|
2,400
|
|
|
7/8/2024
|
+0.90 / +6.38%
|
13.70
|
15.00
|
13.60
|
15.00
|
13.65
|
14.55
|
3,800
|
|
|
7/5/2024
|
-0.80 / -5.37%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.01
|
13.67
|
1,100
|
|
|
7/4/2024
|
+0.20 / +1.36%
|
14.60
|
14.90
|
13.30
|
14.90
|
13.93
|
14.45
|
3,600
|
|
|
7/3/2024
|
+0.70 / +5.00%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.11
|
14.25
|
2,500
|
|
|
7/2/2024
|
-0.90 / -6.04%
|
13.70
|
14.90
|
13.70
|
14.00
|
14.13
|
13.58
|
3,800
|
|
|
7/1/2024
|
-0.10 / -0.67%
|
14.80
|
15.00
|
13.50
|
14.90
|
13.73
|
14.45
|
5,400
|
|
|
6/28/2024
|
-1.60 / -9.64%
|
16.20
|
16.20
|
15.00
|
15.00
|
15.08
|
14.55
|
2,900
|
|
|
6/27/2024
|
+0.60 / +3.75%
|
16.90
|
16.90
|
14.80
|
16.60
|
16.25
|
16.10
|
6,300
|
|
|
6/26/2024
|
-1.60 / -9.09%
|
16.50
|
17.60
|
15.90
|
16.00
|
16.39
|
15.52
|
15,500
|
|
|
6/25/2024
|
-1.90 / -9.74%
|
19.00
|
19.00
|
17.60
|
17.60
|
17.64
|
17.07
|
4,200
|
|
|
6/24/2024
|
+0.60 / +3.17%
|
19.00
|
20.00
|
18.20
|
19.50
|
19.09
|
18.91
|
6,600
|
|
|
6/21/2024
|
+1.70 / +9.88%
|
17.90
|
18.90
|
15.90
|
18.90
|
18.52
|
18.33
|
29,000
|
|
|
6/20/2024
|
+1.50 / +9.55%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.12
|
16.68
|
25,800
|
|
|
6/19/2024
|
+1.40 / +9.79%
|
14.30
|
15.70
|
14.30
|
15.70
|
15.45
|
15.22
|
24,700
|
|
|
6/18/2024
|
+1.30 / +10.00%
|
13.20
|
14.30
|
13.20
|
14.30
|
14.05
|
13.87
|
16,400
|
|
|
6/17/2024
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.98
|
12.61
|
4,500
|
|
|
6/14/2024
|
+0.70 / +5.79%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.56
|
12.41
|
2,900
|
|
|
6/13/2024
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.08
|
11.73
|
1,000
|
|
|
6/12/2024
|
-0.90 / -6.98%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.25
|
11.64
|
3,400
|
|
|
6/11/2024
|
-0.30 / -2.27%
|
13.50
|
13.50
|
12.90
|
12.90
|
13.24
|
12.51
|
2,500
|
|
|
6/10/2024
|
+1.10 / +9.09%
|
12.10
|
13.20
|
12.00
|
13.20
|
12.76
|
12.80
|
37,400
|
|
|