CCRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.61	18.61	18.61	18.61	18.61	-0.17%	12
Oct 1, 2026	18.64	18.64	18.64	18.64	18.64	0.18%	8
Sep 30, 2026	18.71	18.71	18.69	18.69	18.61	-0.25%	249,737
Sep 29, 2026	18.74	18.74	18.74	18.74	18.65	-0.09%	11
Sep 28, 2026	18.76	18.76	18.76	18.76	18.67	-0.60%	8
Sep 25, 2026	18.87	18.87	18.87	18.87	18.78	0.07%	24
Sep 24, 2026	18.86	18.86	18.86	18.86	18.77	-0.53%	9
Sep 23, 2026	18.96	18.96	18.96	18.96	18.87	-0.97%	8
Sep 22, 2026	19.14	19.14	19.14	19.14	19.05	-0.13%	8
Sep 21, 2026	19.17	19.17	19.17	19.17	19.08	0.29%	9
Sep 18, 2026	19.11	19.11	19.11	19.11	19.02	-0.34%	12
Sep 17, 2026	19.18	19.18	19.18	19.18	19.09	0.52%	9
Sep 16, 2026	19.08	19.08	19.08	19.08	18.99	0.11%	8
Sep 15, 2026	19.06	19.06	19.06	19.06	18.97	0.08%	9
Sep 14, 2026	19.04	19.04	19.04	19.04	18.95	0.01%	9
Sep 11, 2026	19.04	19.04	19.04	19.04	18.95	0.02%	8
Sep 10, 2026	19.04	19.04	19.04	19.04	18.95	-0.73%	8
Sep 9, 2026	19.18	19.18	19.18	19.18	19.09	-0.42%	8
Sep 8, 2026	19.26	19.26	19.26	19.26	19.17	-0.03%	29
Sep 4, 2026	19.26	19.26	19.26	19.26	19.17	0.03%	10
Sep 3, 2026	19.26	19.26	19.26	19.26	19.17	0.13%	11
Sep 2, 2026	19.23	19.23	19.23	19.23	19.14	0.08%	9
Sep 1, 2026	19.22	19.22	19.22	19.22	19.13	-0.42%	8
Aug 31, 2026	19.37	19.37	19.37	19.37	19.21	-0.09%	8
Aug 28, 2026	19.39	19.39	19.39	19.39	19.23	-0.28%	9
Aug 27, 2026	19.45	19.45	19.45	19.45	19.28	-0.03%	8
Aug 26, 2026	19.45	19.45	19.45	19.45	19.29	-0.13%	8
Aug 25, 2026	19.48	19.48	19.48	19.48	19.31	0.49%	8
Aug 24, 2026	19.38	19.38	19.38	19.38	19.22	0.23%	8
Aug 21, 2026	19.34	19.34	19.34	19.34	19.17	-0.08%	10
Aug 20, 2026	19.35	19.35	19.35	19.35	19.19	-0.37%	3
Aug 19, 2026	19.42	19.42	19.42	19.42	19.26	0.50%	10
Aug 18, 2026	19.33	19.33	19.33	19.33	19.16	0.12%	9
Aug 17, 2026	19.31	19.31	19.31	19.31	19.14	-0.31%	4
Aug 14, 2026	19.37	19.37	19.37	19.37	19.20	-0.28%	11
Aug 13, 2026	19.42	19.42	19.42	19.42	19.26	0.31%	10
Aug 12, 2026	19.36	19.36	19.36	19.36	19.20	0.08%	13
Aug 11, 2026	19.35	19.35	19.35	19.35	19.18	0.04%	20
Aug 10, 2026	19.34	19.34	19.34	19.34	19.18	-0.42%	9
Aug 7, 2026	19.42	19.42	19.42	19.42	19.26	0.21%	8
Aug 6, 2026	19.38	19.38	19.38	19.38	19.22	-0.33%	10
Aug 5, 2026	19.45	19.45	19.45	19.45	19.28	-0.01%	16
Aug 4, 2026	19.45	19.45	19.45	19.45	19.28	0.47%	9
Aug 3, 2026	19.36	19.36	19.36	19.36	19.19	0.32%	8
Jul 31, 2026	19.38	19.38	19.38	19.38	19.13	-0.18%	8
Jul 30, 2026	19.41	19.41	19.41	19.41	19.17	0.10%	8
Jul 29, 2026	19.39	19.39	19.39	19.39	19.15	-0.43%	18
Jul 28, 2026	19.48	19.48	19.48	19.48	19.23	0.23%	8
Jul 27, 2026	19.43	19.43	19.43	19.43	19.19	0.21%	8
Jul 24, 2026	19.39	19.39	19.39	19.39	19.15	0.07%	8