CCRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	20.79	20.98	20.74	20.95	20.95	1.01%	11,513
Oct 30, 2024	20.62	20.74	20.54	20.74	20.74	1.17%	3,912
Oct 29, 2024	20.53	20.57	20.45	20.50	20.50	-0.63%	4,500
Oct 28, 2024	20.58	20.64	20.53	20.63	20.63	-2.09%	15,200
Oct 25, 2024	21.04	21.09	20.98	21.07	21.07	0.38%	5,628
Oct 24, 2024	21.09	21.09	20.85	20.99	20.99	-0.05%	2,900
Oct 23, 2024	21.00	21.34	20.92	21.00	21.00	-0.52%	9,148
Oct 22, 2024	21.03	21.13	21.03	21.11	21.11	1.30%	4,100
Oct 21, 2024	20.86	20.88	20.79	20.84	20.84	0.39%	9,400
Oct 18, 2024	20.74	20.79	20.74	20.76	20.76	-0.57%	7,400
Oct 17, 2024	20.82	20.88	20.77	20.88	20.88	0.14%	9,029
Oct 16, 2024	20.84	20.88	20.80	20.85	20.85	-0.38%	10,104
Oct 15, 2024	20.94	20.96	20.82	20.93	20.93	-2.06%	16,551
Oct 14, 2024	21.37	21.65	21.34	21.37	21.37	-0.93%	12,625
Oct 11, 2024	21.56	21.62	21.51	21.57	21.57	-0.14%	8,713
Oct 10, 2024	21.41	21.61	21.36	21.60	21.60	1.65%	13,400
Oct 9, 2024	21.23	21.29	21.10	21.25	21.25	-1.21%	12,145
Oct 8, 2024	21.56	21.56	21.33	21.51	21.51	-1.60%	12,502
Oct 7, 2024	21.64	21.87	21.59	21.86	21.86	1.16%	14,600
Oct 4, 2024	21.64	21.67	21.55	21.61	21.61	0.37%	9,900
Oct 3, 2024	21.28	21.56	21.23	21.53	21.53	1.27%	10,900
Oct 2, 2024	21.12	21.26	21.06	21.26	21.26	0.62%	5,700
Oct 1, 2024	20.62	21.27	20.62	21.13	21.13	1.68%	6,040
Sep 30, 2024	20.72	20.82	20.65	20.78	20.78	-0.14%	7,920
Sep 27, 2024	20.71	20.81	20.69	20.81	20.81	0.29%	2,347
Sep 26, 2024	20.65	20.84	20.65	20.75	20.75	-0.95%	4,400
Sep 25, 2024	21.08	21.09	20.85	20.95	20.95	-0.95%	19,922
Sep 24, 2024	21.11	21.15	21.05	21.15	21.15	1.98%	18,346
Sep 23, 2024	20.78	20.88	20.63	20.74	20.74	-0.14%	5,123
Sep 20, 2024	20.73	20.80	20.70	20.77	20.77	-0.29%	5,200
Sep 19, 2024	20.73	20.85	20.73	20.83	20.83	1.91%	8,313
Sep 18, 2024	20.51	20.63	20.44	20.44	20.44	-0.49%	46,100
Sep 17, 2024	20.30	20.55	20.30	20.54	20.54	1.13%	37,500
Sep 16, 2024	20.33	20.39	20.23	20.31	20.31	1.10%	16,112
Sep 13, 2024	20.14	20.27	20.04	20.09	20.09	-0.05%	10,600
Sep 12, 2024	19.93	20.12	19.86	20.10	20.10	2.08%	14,022
Sep 11, 2024	19.71	19.74	19.44	19.69	19.69	0.77%	4,417
Sep 10, 2024	19.91	19.91	19.42	19.54	19.54	-1.76%	43,100
Sep 9, 2024	19.73	19.92	19.70	19.89	19.89	0.66%	10,500
Sep 6, 2024	20.20	20.20	19.66	19.76	19.76	-1.45%	34,700
Sep 5, 2024	20.14	20.27	20.01	20.05	20.05	0.20%	34,844
Sep 4, 2024	20.10	20.20	19.98	20.01	20.01	-1.19%	73,300
Sep 3, 2024	20.41	20.41	20.16	20.25	20.25	-2.22%	26,326
Aug 30, 2024	20.81	20.81	20.66	20.71	20.71	-1.19%	14,132
Aug 29, 2024	20.90	20.98	20.84	20.96	20.96	1.06%	7,100
Aug 28, 2024	20.84	20.84	20.66	20.74	20.74	-1.05%	3,627
Aug 27, 2024	21.06	21.11	20.94	20.96	20.96	-0.62%	16,100
Aug 26, 2024	21.11	21.14	21.05	21.09	21.09	1.54%	9,100
Aug 23, 2024	20.65	20.79	20.63	20.77	20.77	1.66%	10,600
Aug 22, 2024	20.35	20.43	20.35	20.43	20.43	0.15%	2,026
Aug 21, 2024	20.61	20.62	20.33	20.40	20.40	-0.49%	7,342
Aug 20, 2024	20.69	20.69	20.50	20.50	20.50	-0.53%	24,800
Aug 19, 2024	20.80	20.80	20.58	20.61	20.61	-1.01%	64,221
Aug 16, 2024	20.77	20.82	20.68	20.82	20.82	-0.10%	10,600
Aug 15, 2024	20.84	20.91	20.80	20.84	20.84	0.87%	7,300
Aug 14, 2024	20.80	20.80	20.66	20.66	20.66	-0.53%	6,918
Aug 13, 2024	20.84	20.86	20.75	20.77	20.77	-0.86%	14,300
Aug 12, 2024	20.84	20.98	20.75	20.95	20.95	1.90%	9,700
Aug 9, 2024	20.58	20.58	20.51	20.56	20.56	0.34%	31,943
Aug 8, 2024	20.42	20.53	20.42	20.49	20.49	0.84%	17,935
Aug 7, 2024	20.36	20.45	20.31	20.32	20.32	0.74%	62,319
Aug 6, 2024	20.16	20.32	20.13	20.17	20.17	-0.35%	47,300
Aug 5, 2024	19.96	20.25	19.96	20.24	20.24	-0.83%	169,700
Aug 2, 2024	20.60	20.60	20.30	20.41	20.41	-1.92%	25,608
Aug 1, 2024	21.13	21.13	20.75	20.81	20.81	-1.51%	24,824
Jul 31, 2024	20.94	21.13	20.92	21.13	21.13	2.42%	15,414
Jul 30, 2024	20.54	20.63	20.51	20.63	20.63	-0.39%	13,343
Jul 29, 2024	20.94	20.94	20.62	20.71	20.71	-0.48%	15,305
Jul 26, 2024	20.92	20.92	20.74	20.81	20.81	-1.05%	21,900
Jul 25, 2024	20.81	21.03	20.75	21.03	21.03	0.86%	8,335
Jul 24, 2024	20.91	20.93	20.82	20.85	20.85	-0.19%	22,400
Jul 23, 2024	20.99	21.00	20.83	20.89	20.89	-0.90%	19,106
Jul 22, 2024	21.01	21.08	20.90	21.08	21.08	-0.24%	6,268
Jul 19, 2024	21.34	21.40	21.10	21.13	21.13	-1.40%	14,551
Jul 18, 2024	21.49	21.52	21.43	21.43	21.43	-0.88%	5,725
Jul 17, 2024	21.56	21.64	21.56	21.62	21.62	0.37%	10,398
Jul 16, 2024	21.50	21.59	21.47	21.54	21.54	-0.92%	43,996
Jul 15, 2024	21.73	21.78	21.65	21.74	21.74	-0.09%	17,712
Jul 12, 2024	21.82	21.84	21.76	21.76	21.76	-0.23%	14,132
Jul 11, 2024	21.80	21.84	21.71	21.81	21.81	-	11,480
Jul 10, 2024	21.79	21.87	21.74	21.81	21.81	-	5,368
Jul 9, 2024	21.94	21.97	21.80	21.81	21.81	-0.82%	9,581
Jul 8, 2024	22.08	22.08	21.95	21.99	21.99	-0.77%	10,997
Jul 5, 2024	22.20	22.29	22.15	22.16	22.16	0.50%	31,254
Jul 3, 2024	21.99	22.09	21.99	22.05	22.05	0.27%	3,630
Jul 2, 2024	22.05	22.05	21.95	21.99	21.99	0.23%	16,614
Jul 1, 2024	21.76	21.94	21.73	21.94	21.94	1.15%	5,316
Jun 28, 2024	21.81	21.81	21.60	21.69	21.69	-	10,986
Jun 27, 2024	21.80	21.80	21.63	21.69	21.69	0.51%	11,286
Jun 26, 2024	21.54	21.64	21.51	21.58	21.58	0.09%	11,533
Jun 25, 2024	21.68	21.68	21.53	21.56	21.56	-0.83%	8,365
Jun 24, 2024	21.63	21.77	21.63	21.74	21.74	1.02%	17,056
Jun 21, 2024	21.60	21.65	21.49	21.52	21.52	-0.74%	32,813
Jun 20, 2024	21.75	21.80	21.66	21.68	21.68	0.23%	8,519
Jun 18, 2024	21.39	21.63	21.39	21.63	21.63	1.12%	14,961
Jun 17, 2024	21.24	21.40	21.24	21.39	21.39	0.66%	6,717
Jun 14, 2024	21.45	21.45	21.25	21.25	21.25	-0.56%	73,394
Jun 13, 2024	21.46	21.47	21.36	21.37	21.37	0.19%	4,197
Jun 12, 2024	21.51	21.51	21.28	21.33	21.33	0.76%	8,463
Jun 11, 2024	21.15	21.24	21.11	21.17	21.17	-0.28%	35,184