Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CCRD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 06 2025 | 23.64 | -0.71 | -2.92% | 24.4397 | 24.97 | 23.506 | 62,897 |
| Jan 03 2025 | 24.35 | 1.35 | 5.87% | 23.1373 | 24.35 | 22.57 | 146,673 |
| Jan 02 2025 | 23.00 | 0.30 | 1.32% | 23.00 | 23.40 | 22.71 | 64,950 |
| Dec 31 2024 | 22.70 | 1.02 | 4.70% | 21.86 | 23.045 | 21.74 | 95,692 |
| Dec 30 2024 | 21.68 | 0.58 | 2.75% | 21.21 | 21.745 | 21.125 | 74,411 |
| Dec 27 2024 | 21.10 | 0.08 | 0.38% | 20.89 | 21.275 | 20.234 | 53,906 |
| Dec 26 2024 | 21.02 | -0.75 | -3.45% | 21.49 | 21.62 | 20.53 | 61,884 |
| Dec 24 2024 | 21.77 | 0.29 | 1.35% | 21.45 | 21.77 | 21.3394 | 11,278 |
| Dec 23 2024 | 21.48 | -0.10 | -0.46% | 21.15 | 21.50 | 21.13 | 46,467 |
| Dec 20 2024 | 21.58 | 0.06 | 0.28% | 21.63 | 21.815 | 21.40 | 86,547 |
| Dec 19 2024 | 21.52 | -0.16 | -0.74% | 22.09 | 22.09 | 21.26 | 46,441 |
| Dec 18 2024 | 21.68 | -0.58 | -2.61% | 22.52 | 22.863 | 21.50 | 45,094 |
| Dec 17 2024 | 22.26 | 0.31 | 1.41% | 22.01 | 22.37 | 21.95 | 48,800 |
| Dec 16 2024 | 21.95 | -0.35 | -1.57% | 22.02 | 22.59 | 21.82 | 41,029 |
| Dec 13 2024 | 22.30 | -0.45 | -1.98% | 22.86 | 22.86 | 22.115 | 26,737 |
| Dec 12 2024 | 22.75 | -0.08 | -0.35% | 22.82 | 23.05 | 22.56 | 30,874 |
| Dec 11 2024 | 22.83 | 0.15 | 0.66% | 22.79 | 23.335 | 22.60 | 42,434 |
| Dec 10 2024 | 22.68 | -0.55 | -2.37% | 24.1637 | 24.1637 | 22.62 | 33,966 |
| Dec 09 2024 | 23.23 | -0.62 | -2.60% | 23.81 | 23.93 | 23.015 | 33,647 |
| Dec 06 2024 | 23.85 | 0.77 | 3.34% | 23.46 | 24.215 | 22.5693 | 47,334 |
| Dec 05 2024 | 23.08 | -0.09 | -0.39% | 23.59 | 24.00 | 22.93 | 48,392 |
| Dec 04 2024 | 23.17 | 1.26 | 5.75% | 21.955 | 23.18 | 21.955 | 117,219 |
| Dec 03 2024 | 21.91 | 0.37 | 1.72% | 21.68 | 21.945 | 21.26 | 77,507 |
| Dec 02 2024 | 21.54 | 0.56 | 2.67% | 20.795 | 21.68 | 20.54 | 44,469 |
| Nov 29 2024 | 20.98 | -0.38 | -1.78% | 21.47 | 21.55 | 20.57 | 21,449 |
| Nov 27 2024 | 21.36 | -0.12 | -0.56% | 21.35 | 21.68 | 21.09 | 23,425 |
| Nov 26 2024 | 21.48 | 0.81 | 3.92% | 20.78 | 21.97 | 20.10 | 55,646 |
| Nov 25 2024 | 20.67 | 0.96 | 4.87% | 20.04 | 20.8028 | 20.004 | 56,984 |
| Nov 22 2024 | 19.71 | 1.06 | 5.68% | 18.90 | 19.819 | 18.55 | 85,956 |
| Nov 21 2024 | 18.65 | 0.06 | 0.32% | 18.71 | 19.205 | 18.37 | 47,923 |
| Nov 20 2024 | 18.59 | 0.70 | 3.91% | 18.07 | 18.81 | 17.955 | 62,681 |
| Nov 19 2024 | 17.89 | -0.06 | -0.33% | 17.72 | 18.13 | 17.5435 | 48,110 |
| Nov 18 2024 | 17.95 | -0.15 | -0.83% | 17.96 | 18.13 | 17.83 | 57,188 |
| Nov 15 2024 | 18.10 | 0.17 | 0.95% | 18.1287 | 18.49 | 17.85 | 46,669 |
| Nov 14 2024 | 17.93 | -0.40 | -2.18% | 18.29 | 18.475 | 17.8215 | 46,812 |
| Nov 13 2024 | 18.33 | 0.80 | 4.56% | 17.67 | 18.65 | 17.67 | 63,369 |
| Nov 12 2024 | 17.53 | -0.21 | -1.18% | 17.69 | 17.95 | 17.2164 | 31,805 |
| Nov 11 2024 | 17.74 | 0.87 | 5.16% | 17.01 | 17.82 | 17.01 | 68,379 |
| Nov 08 2024 | 16.87 | 0.47 | 2.87% | 16.43 | 17.01 | 16.43 | 36,061 |
| Nov 07 2024 | 16.40 | -0.13 | -0.79% | 16.36 | 16.7999 | 16.28 | 25,364 |
| Nov 06 2024 | 16.53 | 0.38 | 2.35% | 16.47 | 16.89 | 16.0401 | 26,914 |
| Nov 05 2024 | 16.15 | 0.15 | 0.94% | 16.00 | 16.47 | 15.6701 | 41,429 |
| Nov 04 2024 | 16.00 | 0.41 | 2.63% | 15.8133 | 16.37 | 15.8133 | 42,946 |
| Nov 01 2024 | 15.59 | 0.57 | 3.79% | 15.25 | 15.87 | 14.82 | 43,951 |
| Oct 31 2024 | 15.02 | 1.04 | 7.44% | 15.01 | 15.5051 | 14.60 | 63,433 |
| Oct 30 2024 | 13.98 | 0.30 | 2.19% | 13.79 | 14.15 | 13.79 | 27,277 |
| Oct 29 2024 | 13.68 | -0.18 | -1.30% | 13.61 | 13.9226 | 13.60 | 12,756 |
| Oct 28 2024 | 13.86 | 0.23 | 1.69% | 13.84 | 14.10 | 13.77 | 35,971 |
| Oct 25 2024 | 13.63 | 0.53 | 4.05% | 13.10 | 13.804 | 13.10 | 53,605 |
| Oct 24 2024 | 13.10 | 0.81 | 6.59% | 12.58 | 13.25 | 12.58 | 52,228 |
| Oct 23 2024 | 12.29 | -0.08 | -0.65% | 12.18 | 12.35 | 12.12 | 9,465 |
| Oct 22 2024 | 12.37 | 0.09 | 0.73% | 12.25 | 12.51 | 12.15 | 8,939 |
| Oct 21 2024 | 12.28 | -0.30 | -2.38% | 12.50 | 12.50 | 12.20 | 9,669 |
| Oct 18 2024 | 12.58 | -0.05 | -0.40% | 12.58 | 12.775 | 12.51 | 4,705 |
| Oct 17 2024 | 12.63 | 0.40 | 3.27% | 12.30 | 12.63 | 12.18 | 21,073 |
| Oct 16 2024 | 12.23 | -0.13 | -1.05% | 12.39 | 12.51 | 12.16 | 19,858 |
| Oct 15 2024 | 12.36 | -0.05 | -0.40% | 12.31 | 12.765 | 12.18 | 14,199 |
| Oct 14 2024 | 12.41 | -0.52 | -4.02% | 12.83 | 12.83 | 12.34 | 10,671 |
| Oct 11 2024 | 12.93 | 0.43 | 3.44% | 12.40 | 12.93 | 12.40 | 10,958 |
| Oct 10 2024 | 12.50 | -0.44 | -3.40% | 12.90 | 13.01 | 12.32 | 10,943 |
| Oct 09 2024 | 12.94 | -0.33 | -2.49% | 13.28 | 13.3475 | 12.83 | 12,381 |
