CCRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.83	19.83	19.83	19.83	-	0.05%	-
May 28, 2026	19.82	19.82	19.82	19.82	19.82	0.23%	1
May 27, 2026	19.78	19.78	19.78	19.78	19.78	0.08%	-
May 26, 2026	19.76	19.76	19.76	19.76	19.76	0.37%	-
May 22, 2026	19.69	19.69	19.69	19.69	19.69	0.19%	7
May 21, 2026	19.65	19.65	19.65	19.65	19.65	0.07%	-
May 20, 2026	19.64	19.64	19.64	19.64	19.64	0.68%	-
May 19, 2026	19.51	19.51	19.51	19.51	19.51	-0.50%	5
May 18, 2026	19.60	19.60	19.60	19.60	19.60	0.04%	1
May 15, 2026	19.60	19.60	19.60	19.60	19.60	-0.63%	140
May 14, 2026	19.72	19.72	19.72	19.72	19.72	-	-
May 13, 2026	19.72	19.72	19.72	19.72	19.72	0.05%	4
May 12, 2026	19.71	19.71	19.71	19.71	19.71	-0.33%	90
May 11, 2026	19.78	19.78	19.78	19.78	19.78	-0.20%	21
May 8, 2026	19.82	19.82	19.82	19.82	19.82	0.41%	1
May 7, 2026	19.74	19.74	19.74	19.74	19.74	-0.45%	41
May 6, 2026	19.83	19.83	19.83	19.83	19.82	0.48%	1
May 5, 2026	19.73	19.73	19.73	19.73	19.73	0.41%	6
May 4, 2026	19.65	19.65	19.65	19.65	19.65	-0.41%	2,325,467
May 1, 2026	19.73	19.73	19.73	19.73	19.73	0.25%	1
Apr 30, 2026	19.75	19.75	19.75	19.75	19.68	0.09%	51
Apr 29, 2026	19.73	19.73	19.73	19.73	19.66	-0.43%	-
Apr 28, 2026	19.82	19.82	19.82	19.82	19.75	-0.08%	1
Apr 27, 2026	19.83	19.83	19.83	19.83	19.76	-0.28%	-
Apr 24, 2026	19.89	19.89	19.89	19.89	19.82	0.13%	-
Apr 23, 2026	19.86	19.86	19.86	19.86	19.79	-0.23%	-
Apr 22, 2026	19.91	19.91	19.91	19.91	19.84	0.20%	-
Apr 21, 2026	19.87	19.87	19.87	19.87	19.80	-0.38%	1
Apr 20, 2026	19.94	19.94	19.94	19.94	19.87	0.03%	5
Apr 17, 2026	19.94	19.94	19.94	19.94	19.87	0.48%	5
Apr 16, 2026	19.84	19.84	19.84	19.84	19.77	-0.35%	9
Apr 15, 2026	19.91	19.91	19.91	19.91	19.84	-0.03%	15
Apr 14, 2026	19.92	19.92	19.92	19.92	19.85	0.18%	6
Apr 13, 2026	19.88	19.88	19.88	19.88	19.81	0.38%	8
Apr 10, 2026	19.85	19.85	19.81	19.81	19.74	-0.22%	151
Apr 9, 2026	19.85	19.85	19.85	19.85	19.78	0.06%	5
Apr 8, 2026	19.84	19.84	19.84	19.84	19.77	0.24%	6
Apr 7, 2026	19.79	19.79	19.79	19.79	19.72	0.08%	8
Apr 6, 2026	19.77	19.77	19.77	19.77	19.71	-0.08%	3
Apr 2, 2026	19.79	19.79	19.79	19.79	19.72	0.41%	4
Apr 1, 2026	19.71	19.71	19.71	19.71	19.64	-0.09%	6
Mar 31, 2026	19.81	19.81	19.81	19.81	19.66	0.54%	3
Mar 30, 2026	19.70	19.70	19.70	19.70	19.56	0.54%	9
Mar 27, 2026	19.59	19.59	19.59	19.59	19.45	-0.13%	-
Mar 26, 2026	19.62	19.62	19.62	19.62	19.48	-0.71%	5
Mar 25, 2026	19.76	19.76	19.76	19.76	19.62	0.33%	7
Mar 24, 2026	19.70	19.70	19.70	19.70	19.55	-0.27%	-
Mar 23, 2026	19.75	19.75	19.75	19.75	19.60	0.68%	3
Mar 20, 2026	19.62	19.62	19.62	19.62	19.47	-0.96%	3
Mar 19, 2026	19.81	19.81	19.81	19.81	19.66	0.19%	-