|
Closing price on 8/4/2022
|
|
| Open |
16.80 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
4,100 |
| Split-adjusted Price |
16.12 |
|
|
CCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.16
|
16.12
|
4,100
|
|
|
8/3/2022
|
+0.50 / +3.07%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.85
|
15.65
|
1,100
|
|
|
8/2/2022
|
-0.20 / -1.21%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
15.18
|
2,100
|
|
|
8/1/2022
|
+0.30 / +1.85%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.27
|
15.37
|
1,500
|
|
|
7/29/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.09
|
0
|
|
|
7/28/2022
|
+0.20 / +1.25%
|
16.00
|
16.60
|
16.00
|
16.20
|
16.22
|
15.09
|
2,700
|
|
|
7/27/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.90
|
200
|
|
|
7/26/2022
|
-0.30 / -1.84%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.15
|
14.90
|
400
|
|
|
7/25/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.18
|
600
|
|
|
7/22/2022
|
-0.50 / -2.98%
|
16.20
|
16.70
|
16.20
|
16.30
|
16.52
|
15.18
|
500
|
|
|
7/21/2022
|
+0.80 / +5.00%
|
16.00
|
16.90
|
16.00
|
16.80
|
16.48
|
15.65
|
1,900
|
|
|
7/20/2022
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.84
|
14.90
|
5,400
|
|
|
7/19/2022
|
-0.50 / -3.05%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.96
|
14.81
|
900
|
|
|
7/18/2022
|
-0.30 / -1.80%
|
16.60
|
16.60
|
16.00
|
16.40
|
16.39
|
15.28
|
8,500
|
|
|
7/15/2022
|
-0.30 / -1.76%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.75
|
15.56
|
4,600
|
|
|
7/14/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.84
|
0
|
|
|
7/13/2022
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.99
|
15.84
|
2,300
|
|
|
7/12/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.93
|
0
|
|
|
7/11/2022
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.93
|
100
|
|
|
7/8/2022
|
0.00 / 0.00%
|
16.40
|
17.20
|
16.40
|
17.20
|
16.80
|
16.02
|
200
|
|
|
7/7/2022
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.00
|
16.02
|
300
|
|
|
7/6/2022
|
0.00 / 0.00%
|
16.30
|
17.20
|
16.30
|
17.20
|
16.48
|
16.02
|
500
|
|
|
7/5/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.20
|
16.92
|
16.02
|
2,900
|
|
|
7/4/2022
|
-1.30 / -7.03%
|
18.50
|
18.50
|
17.20
|
17.20
|
17.34
|
16.02
|
900
|
|
|
7/1/2022
|
+1.10 / +6.32%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.58
|
17.23
|
400
|
|
|
6/30/2022
|
-0.30 / -1.69%
|
17.70
|
19.00
|
17.40
|
17.40
|
17.66
|
16.21
|
4,900
|
|
|
6/29/2022
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.88
|
16.49
|
12,300
|
|
|
6/28/2022
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.90
|
16.40
|
9,900
|
|
|
6/27/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.01
|
16.58
|
5,500
|
|
|
6/24/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.58
|
1,200
|
|
|