USCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	20.60	20.60	20.46	20.60	20.60	0.98%	3,701
Dec 23, 2024	20.17	20.40	20.17	20.40	20.40	0.59%	43,002
Dec 20, 2024	20.11	20.37	19.98	20.28	20.28	0.85%	25,500
Dec 19, 2024	20.32	20.32	20.10	20.11	20.11	-0.35%	60,400
Dec 18, 2024	20.40	20.50	20.14	20.18	20.18	-1.37%	27,700
Dec 17, 2024	20.51	20.51	20.41	20.46	20.46	0.24%	7,200
Dec 16, 2024	20.40	20.41	20.38	20.41	20.41	0.34%	3,600
Dec 13, 2024	20.42	20.42	20.32	20.34	20.34	0.15%	10,300
Dec 12, 2024	20.28	20.33	20.26	20.31	20.31	0.10%	9,900
Dec 11, 2024	20.24	20.29	20.20	20.29	20.29	0.50%	6,904
Dec 10, 2024	20.09	20.27	20.09	20.19	20.19	-0.05%	3,403
Dec 9, 2024	20.21	20.21	20.18	20.20	20.20	-0.39%	6,410
Dec 6, 2024	20.23	20.28	20.22	20.28	20.28	1.00%	14,628
Dec 5, 2024	20.12	20.12	20.06	20.08	20.08	-0.15%	19,416
Dec 4, 2024	20.09	20.12	20.08	20.11	20.11	0.25%	6,548
Dec 3, 2024	19.95	20.06	19.95	20.06	20.06	0.25%	2,027
Dec 2, 2024	20.02	20.05	20.01	20.01	20.01	0.15%	9,310
Nov 29, 2024	20.07	20.07	19.89	19.98	19.98	-0.79%	37,600
Nov 28, 2024	20.35	20.35	20.05	20.14	19.97	0.50%	22,500
Nov 27, 2024	20.16	20.16	20.02	20.04	19.87	-0.55%	34,200
Nov 26, 2024	20.17	20.17	20.10	20.15	19.98	1.10%	4,614
Nov 25, 2024	19.95	19.98	19.91	19.93	19.76	0.35%	19,020
Nov 22, 2024	19.84	19.88	19.82	19.86	19.69	0.20%	4,203
Nov 21, 2024	19.82	19.85	19.73	19.82	19.65	0.51%	12,700
Nov 20, 2024	19.71	19.75	19.65	19.72	19.56	-	6,700
Nov 19, 2024	19.58	19.72	19.58	19.72	19.55	-0.05%	5,135
Nov 18, 2024	19.79	19.80	19.73	19.73	19.57	-0.15%	17,400
Nov 15, 2024	19.95	19.95	19.72	19.76	19.60	-1.25%	46,321
Nov 14, 2024	20.05	20.05	19.98	20.01	19.84	-0.10%	17,200
Nov 13, 2024	20.02	20.05	19.98	20.03	19.86	0.45%	14,420
Nov 12, 2024	20.00	20.00	19.89	19.94	19.77	-0.10%	11,102
Nov 11, 2024	19.96	20.01	19.95	19.96	19.79	0.30%	11,200
Nov 8, 2024	19.88	19.94	19.85	19.90	19.73	0.71%	9,900
Nov 7, 2024	19.73	19.78	19.73	19.76	19.60	-0.05%	13,400
Nov 6, 2024	19.28	19.77	19.28	19.77	19.61	3.18%	24,000
Nov 5, 2024	19.13	19.18	19.13	19.16	19.00	0.58%	6,900
Nov 4, 2024	19.10	19.10	19.04	19.05	18.89	-0.63%	7,003
Nov 1, 2024	19.22	19.22	19.17	19.17	19.01	0.58%	6,400
Oct 31, 2024	19.27	19.27	19.06	19.06	18.90	-2.31%	12,800
Oct 30, 2024	19.56	19.61	19.51	19.51	19.18	-0.36%	6,800
Oct 29, 2024	19.53	19.60	19.53	19.58	19.41	0.36%	4,000
Oct 28, 2024	19.52	19.55	19.51	19.51	19.34	0.15%	2,900
Oct 25, 2024	19.53	19.53	19.45	19.48	19.31	0.36%	3,500
Oct 24, 2024	19.40	19.42	19.38	19.41	19.24	0.36%	3,303
Oct 23, 2024	19.43	19.47	19.30	19.34	19.17	-0.72%	19,000
Oct 22, 2024	19.42	19.49	19.42	19.48	19.31	-0.10%	19,200
Oct 21, 2024	19.44	19.50	19.43	19.50	19.33	0.05%	11,009
Oct 18, 2024	19.50	19.50	19.44	19.49	19.32	0.41%	8,724
Oct 17, 2024	19.46	19.46	19.39	19.41	19.24	0.36%	8,632
Oct 16, 2024	19.31	19.34	19.31	19.34	19.17	-	5,300
Oct 15, 2024	19.50	19.50	19.33	19.34	19.17	0.26%	10,418
Oct 11, 2024	19.23	19.29	19.20	19.29	19.13	0.52%	1,800
Oct 10, 2024	19.18	19.22	19.18	19.19	19.03	0.10%	8,544
Oct 9, 2024	19.00	19.17	19.00	19.17	19.01	1.05%	10,000
Oct 8, 2024	18.97	18.98	18.96	18.97	18.81	0.85%	6,300
Oct 7, 2024	18.82	18.87	18.79	18.81	18.65	-0.27%	6,735
Oct 4, 2024	18.81	18.86	18.74	18.86	18.70	0.91%	6,000
Oct 3, 2024	18.68	18.69	18.64	18.69	18.53	0.27%	4,211
Oct 2, 2024	18.57	18.64	18.57	18.64	18.48	0.22%	7,100
Oct 1, 2024	18.81	18.81	18.58	18.60	18.44	-1.06%	16,400
Sep 30, 2024	18.70	18.80	18.69	18.80	18.80	0.48%	21,500
Sep 27, 2024	18.69	18.73	18.69	18.71	18.71	-0.74%	1,701
Sep 26, 2024	18.90	18.90	18.82	18.85	18.69	0.21%	4,237
Sep 25, 2024	18.79	18.81	18.78	18.81	18.65	0.21%	5,200
Sep 24, 2024	18.75	18.80	18.75	18.77	18.61	-0.32%	6,120
Sep 23, 2024	18.87	18.87	18.79	18.83	18.67	-0.16%	5,428
Sep 20, 2024	18.87	18.89	18.84	18.86	18.70	-0.16%	10,300
Sep 19, 2024	18.80	18.91	18.80	18.89	18.73	1.02%	6,048
Sep 18, 2024	18.80	18.80	18.70	18.70	18.54	-0.05%	9,600
Sep 17, 2024	18.89	18.89	18.68	18.71	18.55	0.05%	15,200
Sep 16, 2024	18.62	18.70	18.62	18.70	18.54	0.05%	2,300
Sep 13, 2024	18.64	18.72	18.62	18.69	18.53	0.54%	7,332
Sep 12, 2024	18.34	18.60	18.34	18.59	18.43	0.60%	3,447
Sep 11, 2024	18.10	18.48	18.10	18.48	18.32	0.87%	10,643
Sep 10, 2024	18.13	18.34	18.13	18.32	18.16	0.66%	4,700
Sep 9, 2024	18.02	18.20	18.02	18.20	18.04	1.11%	11,200
Sep 6, 2024	18.26	18.26	18.00	18.00	17.85	-1.04%	19,035
Sep 5, 2024	18.26	18.31	18.17	18.19	18.03	-0.38%	4,400
Sep 4, 2024	18.32	18.32	18.23	18.26	18.10	-0.33%	5,700
Sep 3, 2024	18.47	18.49	18.27	18.32	18.16	-0.87%	18,600
Aug 30, 2024	18.46	18.49	18.40	18.48	18.32	-0.38%	31,500
Aug 29, 2024	18.58	18.62	18.54	18.55	18.23	0.05%	7,043
Aug 28, 2024	18.58	18.58	18.49	18.54	18.22	-0.16%	56,103
Aug 27, 2024	18.63	18.63	18.56	18.57	18.25	-0.05%	1,638
Aug 26, 2024	18.67	18.67	18.55	18.58	18.26	-0.32%	10,228
Aug 23, 2024	18.70	18.70	18.56	18.64	18.32	0.05%	6,108
Aug 22, 2024	18.84	18.84	18.63	18.63	18.31	-0.53%	15,738
Aug 21, 2024	18.61	18.75	18.61	18.73	18.41	0.11%	2,128
Aug 20, 2024	18.83	18.83	18.71	18.71	18.39	-0.27%	6,527
Aug 19, 2024	18.76	18.76	18.70	18.76	18.44	0.32%	3,841
Aug 16, 2024	18.69	18.73	18.69	18.70	18.38	-0.16%	3,500
Aug 15, 2024	18.46	18.73	18.46	18.73	18.41	1.74%	7,106
Aug 14, 2024	18.30	18.41	18.26	18.41	18.09	0.60%	4,418
Aug 13, 2024	18.18	18.31	18.18	18.30	17.98	1.33%	1,502
Aug 12, 2024	18.17	18.17	18.00	18.06	17.74	0.06%	7,949
Aug 9, 2024	18.04	18.05	17.96	18.05	17.74	0.61%	2,800
Aug 8, 2024	17.89	17.96	17.80	17.94	17.63	2.05%	6,600
Aug 7, 2024	18.02	18.02	17.58	17.58	17.28	-1.79%	4,100
Aug 6, 2024	18.18	18.18	17.66	17.90	17.59	-1.54%	13,544
Aug 2, 2024	18.40	18.40	18.06	18.18	17.87	-1.73%	35,700