(NY: CCRD )

15.27 +1.29 (+9.23%)

Streaming Delayed Price Updated: 9:49 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	13.89	14.15	13.83	13.98	27,279	+0.30(+2.19%)
Oct 29, 2024	13.85	13.92	13.60	13.68	13,185	-0.18(-1.30%)
Oct 28, 2024	13.77	14.10	13.77	13.86	36,506	+0.23(+1.69%)
Oct 25, 2024	13.10	13.80	13.10	13.63	53,625	+0.53(+4.05%)
Oct 24, 2024	12.58	13.25	12.58	13.10	55,254	+0.81(+6.59%)
Oct 23, 2024	12.23	12.35	12.12	12.29	9,597	-0.08(-0.65%)
Oct 22, 2024	12.32	12.51	12.15	12.37	8,978	+0.09(+0.73%)
Oct 21, 2024	12.50	12.50	12.20	12.28	9,669	-0.30(-2.38%)
Oct 18, 2024	12.58	12.78	12.51	12.58	4,705	-0.05(-0.40%)
Oct 17, 2024	12.18	12.63	12.18	12.63	21,073	+0.40(+3.27%)
Oct 16, 2024	12.21	12.51	12.16	12.23	19,858	-0.13(-1.05%)
Oct 15, 2024	12.31	12.77	12.18	12.36	14,199	-0.05(-0.40%)
Oct 14, 2024	12.80	12.80	12.34	12.41	10,671	-0.52(-4.02%)
Oct 11, 2024	12.48	12.93	12.48	12.93	11,060	+0.43(+3.44%)
Oct 10, 2024	12.95	13.01	12.32	12.50	11,349	-0.44(-3.40%)
Oct 09, 2024	13.31	13.35	12.83	12.94	12,381	-0.33(-2.49%)
Oct 08, 2024	13.29	13.35	13.04	13.27	8,907	-0.07(-0.52%)
Oct 07, 2024	13.46	13.50	13.19	13.34	9,135	-0.17(-1.26%)
Oct 04, 2024	13.44	13.61	13.10	13.51	15,107	+0.09(+0.67%)
Oct 03, 2024	13.58	13.77	13.17	13.42	42,145	-0.47(-3.38%)
Oct 02, 2024	14.30	14.41	13.65	13.89	34,591	-0.67(-4.60%)
Oct 01, 2024	14.63	14.79	14.45	14.56	32,642	+0.04(+0.28%)
Sep 30, 2024	14.94	14.87	14.40	14.52	4,331	+0.03(+0.21%)
Sep 27, 2024	14.37	14.83	14.37	14.49	8,033	+0.10(+0.69%)
Sep 26, 2024	14.38	14.73	13.91	14.39	27,484	+0.05(+0.35%)
Sep 25, 2024	15.13	15.13	14.34	14.34	10,963	-0.95(-6.21%)
Sep 24, 2024	15.36	15.51	15.13	15.29	11,965	-0.21(-1.35%)
Sep 23, 2024	15.46	15.67	15.20	15.50	32,499	-0.23(-1.46%)
Sep 20, 2024	15.50	16.00	15.41	15.73	23,972	-0.15(-0.94%)
Sep 19, 2024	15.85	16.07	15.57	15.88	21,762	+0.25(+1.60%)
Sep 18, 2024	15.20	16.37	15.08	15.63	31,401	+0.41(+2.69%)
Sep 17, 2024	15.50	15.98	15.12	15.22	72,392	-0.12(-0.78%)
Sep 16, 2024	15.48	15.55	15.21	15.34	19,447	-0.08(-0.52%)
Sep 13, 2024	15.37	15.87	15.23	15.42	28,959	+0.22(+1.45%)
Sep 12, 2024	14.90	15.81	14.90	15.20	26,996	+0.36(+2.43%)
Sep 11, 2024	14.66	15.29	14.60	14.84	17,348	+0.25(+1.71%)
Sep 10, 2024	14.75	14.91	14.59	14.59	20,036	-0.05(-0.34%)
Sep 09, 2024	14.75	15.04	14.64	14.64	21,759	-0.05(-0.34%)
Sep 06, 2024	14.65	14.88	14.23	14.69	46,478	+0.42(+2.94%)
Sep 05, 2024	14.20	14.80	14.20	14.27	25,455	+0.09(+0.63%)
Sep 04, 2024	13.90	14.94	13.90	14.18	33,156	+0.18(+1.29%)
Sep 03, 2024	14.36	14.40	14.00	14.00	39,887	-0.54(-3.71%)
Aug 30, 2024	14.51	14.90	14.48	14.54	17,861	+0.02(+0.14%)
Aug 29, 2024	14.30	14.87	14.25	14.52	42,710	+0.31(+2.18%)
Aug 28, 2024	14.25	15.05	14.14	14.21	33,163	+0.08(+0.57%)
Aug 27, 2024	13.73	14.50	13.73	14.13	92,750	+0.46(+3.37%)
Aug 26, 2024	13.74	14.19	13.55	13.67	33,264	+0.01(+0.07%)
Aug 23, 2024	13.18	14.08	13.18	13.66	29,747	+0.66(+5.08%)
Aug 22, 2024	13.79	13.95	12.92	13.00	14,455	-0.61(-4.48%)
Aug 21, 2024	13.15	13.95	13.15	13.61	25,766	+0.49(+3.73%)
Aug 20, 2024	12.88	13.39	12.57	13.12	19,218	+0.25(+1.94%)
Aug 19, 2024	12.72	13.25	12.62	12.87	15,454	+0.19(+1.50%)
Aug 16, 2024	12.79	13.30	12.55	12.68	51,419	-0.07(-0.55%)
Aug 15, 2024	12.64	13.13	12.62	12.75	52,561	+0.25(+2.00%)
Aug 14, 2024	12.26	12.88	12.26	12.50	18,413	+0.09(+0.73%)
Aug 13, 2024	12.18	12.58	12.11	12.41	16,207	+0.30(+2.48%)
Aug 12, 2024	11.90	12.58	11.90	12.11	39,998	+0.03(+0.25%)
Aug 09, 2024	12.18	12.30	11.98	12.08	30,132	-0.12(-0.98%)
Aug 08, 2024	12.18	12.65	12.05	12.20	13,278	+0.05(+0.41%)
Aug 07, 2024	12.00	12.37	12.00	12.15	17,139	+0.11(+0.91%)
Aug 06, 2024	11.96	12.20	11.90	12.04	35,236	-0.09(-0.74%)
Aug 05, 2024	11.72	12.25	11.57	12.13	25,121	-0.49(-3.88%)
Aug 02, 2024	12.28	12.84	11.91	12.62	26,893	+0.34(+2.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.