CCRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.68	20.68	20.52	20.53	20.53	-1.54%	24,553
Feb 20, 2025	20.88	20.89	20.82	20.85	20.85	0.39%	8,346
Feb 19, 2025	20.80	20.88	20.71	20.77	20.77	0.29%	23,657
Feb 18, 2025	20.64	20.72	20.61	20.71	20.71	0.67%	5,052
Feb 14, 2025	20.60	20.68	20.53	20.57	20.57	0.05%	22,923
Feb 13, 2025	20.40	20.56	20.40	20.56	20.56	0.13%	8,808
Feb 12, 2025	20.57	20.63	20.49	20.53	20.53	-0.65%	7,467
Feb 11, 2025	20.63	20.74	20.61	20.66	20.66	0.29%	10,045
Feb 10, 2025	20.45	20.62	20.44	20.60	20.60	1.00%	15,268
Feb 7, 2025	20.37	20.40	20.33	20.40	20.40	0.27%	15,149
Feb 6, 2025	20.39	20.40	20.30	20.34	20.34	-0.18%	16,500
Feb 5, 2025	20.72	20.72	20.35	20.38	20.38	-0.63%	50,372
Feb 4, 2025	20.29	20.55	20.25	20.51	20.51	0.66%	16,530
Feb 3, 2025	20.29	20.43	20.29	20.38	20.38	0.20%	186,962
Jan 31, 2025	20.33	20.38	20.26	20.33	20.33	-0.36%	13,733
Jan 30, 2025	20.47	20.47	20.36	20.41	20.41	0.03%	36,073
Jan 29, 2025	20.39	20.53	20.37	20.40	20.40	0.23%	9,522
Jan 28, 2025	20.42	20.42	20.32	20.36	20.36	-0.07%	4,913
Jan 27, 2025	20.39	20.46	20.28	20.37	20.37	-0.73%	10,145
Jan 24, 2025	20.53	20.58	20.51	20.52	20.52	-0.17%	11,158
Jan 23, 2025	20.58	20.63	20.51	20.56	20.56	0.07%	11,701
Jan 22, 2025	20.51	20.56	20.50	20.54	20.54	-	8,091
Jan 21, 2025	20.46	20.54	20.43	20.54	20.54	0.17%	8,907
Jan 17, 2025	20.42	20.58	20.42	20.51	20.51	0.33%	12,928
Jan 16, 2025	20.42	20.45	20.37	20.44	20.44	-0.65%	11,452
Jan 15, 2025	20.48	20.59	20.43	20.57	20.57	0.89%	9,899
Jan 14, 2025	20.35	20.40	20.35	20.39	20.39	-	6,768
Jan 13, 2025	20.45	20.45	20.37	20.39	20.39	-0.10%	15,597
Jan 10, 2025	20.26	20.43	20.26	20.41	20.41	1.49%	18,611
Jan 8, 2025	20.14	20.14	20.02	20.11	20.11	-0.48%	61,491
Jan 7, 2025	20.19	20.23	20.16	20.21	20.21	0.53%	110,609
Jan 6, 2025	20.17	20.26	20.07	20.10	20.10	0.08%	66,608
Jan 3, 2025	20.14	20.14	20.01	20.08	20.08	-0.29%	22,616
Jan 2, 2025	20.09	20.19	20.09	20.14	20.14	0.65%	23,599
Dec 31, 2024	19.92	20.01	19.86	20.01	20.01	0.30%	16,149
Dec 30, 2024	19.94	20.00	19.88	19.95	19.95	0.15%	17,009
Dec 27, 2024	19.87	19.92	19.85	19.92	19.92	0.30%	17,351
Dec 26, 2024	19.90	19.90	19.80	19.86	19.86	0.15%	52,901
Dec 24, 2024	19.86	19.87	19.80	19.83	19.83	0.43%	24,901
Dec 23, 2024	19.73	19.78	19.64	19.75	19.75	0.08%	37,710
Dec 20, 2024	19.66	19.78	19.62	19.73	19.73	0.41%	32,715
Dec 19, 2024	19.88	19.88	19.63	19.65	19.65	-0.56%	31,295
Dec 18, 2024	19.95	19.97	19.73	19.76	19.76	-0.60%	37,057
Dec 17, 2024	19.91	19.92	19.80	19.88	19.88	-5.15%	26,472
Dec 16, 2024	21.07	21.07	20.95	20.96	20.07	-0.33%	16,644
Dec 13, 2024	20.99	21.04	20.98	21.03	20.13	0.05%	5,998
Dec 12, 2024	21.05	21.05	20.90	21.02	20.12	0.02%	7,176
Dec 11, 2024	20.96	21.02	20.96	21.02	20.12	0.41%	6,165
Dec 10, 2024	20.89	20.97	20.89	20.93	20.04	-0.10%	10,642
Dec 9, 2024	20.95	20.95	20.91	20.95	20.06	0.92%	6,680
Dec 6, 2024	20.74	20.78	20.70	20.76	19.87	-0.05%	4,545
Dec 5, 2024	20.81	20.81	20.73	20.77	19.88	0.02%	14,225
Dec 4, 2024	20.88	20.89	20.75	20.77	19.88	-0.44%	7,002
Dec 3, 2024	20.78	20.91	20.77	20.86	19.97	1.01%	8,737
Dec 2, 2024	20.70	20.78	20.58	20.65	19.77	-0.50%	29,307
Nov 29, 2024	20.80	20.87	20.74	20.75	19.86	-0.38%	15,026
Nov 27, 2024	20.77	20.90	20.77	20.83	19.94	0.28%	5,665
Nov 26, 2024	20.84	20.92	20.72	20.77	19.89	-0.26%	7,177
Nov 25, 2024	20.85	20.86	20.80	20.83	19.94	-0.68%	8,694
Nov 22, 2024	20.86	21.00	20.83	20.97	20.07	0.30%	29,298
Nov 21, 2024	20.93	20.93	20.86	20.91	20.01	0.29%	9,953
Nov 20, 2024	20.91	20.96	20.81	20.85	19.96	-0.30%	16,265
Nov 19, 2024	20.90	20.92	20.81	20.91	20.02	0.28%	10,369
Nov 18, 2024	20.70	20.87	20.65	20.85	19.96	1.43%	7,448
Nov 15, 2024	20.63	20.70	20.53	20.56	19.68	-0.02%	5,100
Nov 14, 2024	20.71	20.82	20.53	20.56	19.68	0.19%	18,489
Nov 13, 2024	20.53	20.54	20.39	20.52	19.64	-0.29%	10,231
Nov 12, 2024	20.65	20.69	20.58	20.58	19.70	-0.41%	2,353
Nov 11, 2024	20.67	20.73	20.63	20.67	19.78	-1.50%	7,485
Nov 8, 2024	21.09	21.09	20.88	20.98	20.09	-1.55%	34,791
Nov 7, 2024	21.11	21.31	21.10	21.31	20.40	1.62%	23,557
Nov 6, 2024	20.76	21.00	20.76	20.97	20.08	-0.94%	18,219
Nov 5, 2024	21.17	21.22	21.12	21.17	20.27	0.66%	26,913
Nov 4, 2024	21.04	21.07	20.97	21.03	20.13	1.21%	8,272
Nov 1, 2024	21.05	21.05	20.75	20.78	19.89	-0.81%	16,692
Oct 31, 2024	20.79	20.98	20.74	20.95	20.06	1.02%	11,522
Oct 30, 2024	20.62	20.74	20.54	20.74	19.85	1.16%	3,912
Oct 29, 2024	20.53	20.57	20.45	20.50	19.63	-0.63%	4,488
Oct 28, 2024	20.58	20.64	20.53	20.63	19.75	-2.09%	15,189
Oct 25, 2024	21.04	21.09	20.98	21.07	20.17	0.38%	5,628
Oct 24, 2024	21.09	21.09	20.85	20.99	20.09	-0.05%	2,867
Oct 23, 2024	21.00	21.34	20.92	21.00	20.10	-0.52%	9,148
Oct 22, 2024	21.03	21.13	21.03	21.11	20.21	1.30%	4,075
Oct 21, 2024	20.86	20.88	20.79	20.84	19.95	0.36%	9,358
Oct 18, 2024	20.74	20.79	20.74	20.77	19.88	-0.55%	7,381
Oct 17, 2024	20.82	20.88	20.77	20.88	19.99	0.17%	9,029
Oct 16, 2024	20.84	20.88	20.80	20.85	19.96	-0.41%	10,104
Oct 15, 2024	20.94	20.96	20.82	20.93	20.04	-2.06%	16,551
Oct 14, 2024	21.37	21.65	21.34	21.37	20.46	-0.94%	12,625
Oct 11, 2024	21.56	21.62	21.51	21.57	20.65	-0.13%	8,713
Oct 10, 2024	21.41	21.61	21.36	21.60	20.68	1.65%	13,369
Oct 9, 2024	21.23	21.29	21.10	21.25	20.34	-1.21%	12,145
Oct 8, 2024	21.56	21.56	21.33	21.51	20.59	-1.61%	12,502
Oct 7, 2024	21.64	21.87	21.59	21.86	20.93	1.17%	14,589
Oct 4, 2024	21.64	21.67	21.55	21.61	20.69	0.37%	9,888
Oct 3, 2024	21.28	21.56	21.23	21.53	20.61	1.26%	10,873
Oct 2, 2024	21.12	21.26	21.06	21.26	20.36	0.63%	5,684
Oct 1, 2024	20.62	21.27	20.62	21.13	20.23	1.68%	6,040
Sep 30, 2024	20.72	20.82	20.65	20.78	19.89	-0.13%	7,920
Sep 27, 2024	20.71	20.81	20.69	20.81	19.92	0.28%	2,347