C4 Therapeutics Inc NASDAQ:CCCC Historical Prices

Below are the 873 trading days of historical prices for CCCC.

# Exchange Symbol Date Open High Low Close
873 NASDAQ CCCC Tue, Mar 5, 2024 10.74 11.07 10.14 10.50
872 NASDAQ CCCC Mon, Mar 4, 2024 11.85 11.88 10.27 10.68
871 NASDAQ CCCC Fri, Mar 1, 2024 11.00 11.18 10.78 10.99
870 NASDAQ CCCC Thu, Feb 29, 2024 11.13 11.15 10.57 10.98
869 NASDAQ CCCC Wed, Feb 28, 2024 9.91 11.37 9.78 10.95
868 NASDAQ CCCC Tue, Feb 27, 2024 10.00 10.25 9.33 9.75
867 NASDAQ CCCC Mon, Feb 26, 2024 9.00 9.80 8.86 9.51
866 NASDAQ CCCC Fri, Feb 23, 2024 8.93 9.66 8.55 8.99
865 NASDAQ CCCC Thu, Feb 22, 2024 7.25 8.98 7.01 8.80
864 NASDAQ CCCC Wed, Feb 21, 2024 7.43 7.43 6.90 7.25
863 NASDAQ CCCC Tue, Feb 20, 2024 7.82 8.14 7.43 7.58
862 NASDAQ CCCC Fri, Feb 16, 2024 7.74 8.23 7.63 7.98
861 NASDAQ CCCC Thu, Feb 15, 2024 7.49 8.06 7.39 7.90
860 NASDAQ CCCC Wed, Feb 14, 2024 6.61 7.32 6.61 7.31
859 NASDAQ CCCC Tue, Feb 13, 2024 6.49 6.74 6.34 6.53
858 NASDAQ CCCC Mon, Feb 12, 2024 6.12 6.77 6.06 6.76
857 NASDAQ CCCC Fri, Feb 9, 2024 5.61 6.22 5.60 6.15
856 NASDAQ CCCC Thu, Feb 8, 2024 5.45 5.71 5.42 5.62
855 NASDAQ CCCC Wed, Feb 7, 2024 5.51 5.73 5.41 5.51
854 NASDAQ CCCC Tue, Feb 6, 2024 5.18 5.68 5.04 5.61
853 NASDAQ CCCC Mon, Feb 5, 2024 5.32 5.36 5.00 5.30
852 NASDAQ CCCC Fri, Feb 2, 2024 5.73 5.74 5.21 5.37
851 NASDAQ CCCC Thu, Feb 1, 2024 6.29 6.32 5.73 5.78
850 NASDAQ CCCC Wed, Jan 31, 2024 6.04 6.36 5.85 6.18
849 NASDAQ CCCC Tue, Jan 30, 2024 6.16 6.39 5.80 6.01
848 NASDAQ CCCC Mon, Jan 29, 2024 5.60 6.39 5.51 6.33
847 NASDAQ CCCC Fri, Jan 26, 2024 5.75 5.86 5.44 5.47
846 NASDAQ CCCC Thu, Jan 25, 2024 5.57 5.82 5.31 5.69
845 NASDAQ CCCC Wed, Jan 24, 2024 5.68 6.08 5.54 5.55
844 NASDAQ CCCC Tue, Jan 23, 2024 5.52 5.81 5.47 5.64
843 NASDAQ CCCC Mon, Jan 22, 2024 5.90 5.95 5.58 5.70
842 NASDAQ CCCC Fri, Jan 19, 2024 5.95 6.04 5.49 5.91
841 NASDAQ CCCC Thu, Jan 18, 2024 6.57 6.64 5.84 6.01
840 NASDAQ CCCC Wed, Jan 17, 2024 6.65 6.80 6.34 6.59
839 NASDAQ CCCC Tue, Jan 16, 2024 6.91 7.22 6.42 6.85
838 NASDAQ CCCC Fri, Jan 12, 2024 7.19 7.53 6.66 6.80
837 NASDAQ CCCC Thu, Jan 11, 2024 7.68 7.68 6.95 7.24
836 NASDAQ CCCC Wed, Jan 10, 2024 7.52 8.42 7.30 7.70
835 NASDAQ CCCC Tue, Jan 9, 2024 6.77 7.96 6.55 7.28
834 NASDAQ CCCC Mon, Jan 8, 2024 6.26 6.94 6.10 6.81
833 NASDAQ CCCC Fri, Jan 5, 2024 6.21 6.84 6.03 6.40
832 NASDAQ CCCC Thu, Jan 4, 2024 5.93 6.34 5.81 6.34
831 NASDAQ CCCC Wed, Jan 3, 2024 6.32 6.84 5.66 5.78
830 NASDAQ CCCC Tue, Jan 2, 2024 5.61 6.68 5.26 6.52
829 NASDAQ CCCC Fri, Dec 29, 2023 6.04 6.23 5.43 5.65
828 NASDAQ CCCC Thu, Dec 28, 2023 5.15 6.07 5.14 6.03
827 NASDAQ CCCC Wed, Dec 27, 2023 5.32 5.45 5.04 5.13
826 NASDAQ CCCC Tue, Dec 26, 2023 4.49 5.35 4.49 5.27
825 NASDAQ CCCC Fri, Dec 22, 2023 4.49 4.78 4.36 4.46
824 NASDAQ CCCC Thu, Dec 21, 2023 4.38 4.79 4.31 4.45
823 NASDAQ CCCC Wed, Dec 20, 2023 4.43 4.61 4.21 4.35
822 NASDAQ CCCC Tue, Dec 19, 2023 4.28 5.12 4.25 4.54
821 NASDAQ CCCC Mon, Dec 18, 2023 4.95 5.02 4.02 4.59
820 NASDAQ CCCC Fri, Dec 15, 2023 5.58 6.42 4.89 4.95
819 NASDAQ CCCC Thu, Dec 14, 2023 5.19 8.37 4.95 5.01
818 NASDAQ CCCC Wed, Dec 13, 2023 3.18 6.03 3.16 5.51
817 NASDAQ CCCC Tue, Dec 12, 2023 1.82 2.70 1.76 2.34
816 NASDAQ CCCC Mon, Dec 11, 2023 1.35 1.35 1.16 1.18
815 NASDAQ CCCC Fri, Dec 8, 2023 1.21 1.35 1.18 1.30
814 NASDAQ CCCC Thu, Dec 7, 2023 1.29 1.29 1.12 1.22
813 NASDAQ CCCC Wed, Dec 6, 2023 1.47 1.56 1.06 1.21
812 NASDAQ CCCC Tue, Dec 5, 2023 1.53 1.55 1.46 1.48
811 NASDAQ CCCC Mon, Dec 4, 2023 1.62 1.64 1.52 1.55
810 NASDAQ CCCC Fri, Dec 1, 2023 1.60 1.60 1.47 1.60
809 NASDAQ CCCC Thu, Nov 30, 2023 1.55 1.71 1.52 1.63
808 NASDAQ CCCC Wed, Nov 29, 2023 1.61 1.69 1.51 1.51
807 NASDAQ CCCC Tue, Nov 28, 2023 1.52 1.60 1.45 1.57
806 NASDAQ CCCC Mon, Nov 27, 2023 1.54 1.55 1.46 1.50
805 NASDAQ CCCC Fri, Nov 24, 2023 1.52 1.61 1.50 1.53
804 NASDAQ CCCC Wed, Nov 22, 2023 1.51 1.53 1.44 1.52
803 NASDAQ CCCC Tue, Nov 21, 2023 1.68 1.68 1.47 1.48
802 NASDAQ CCCC Mon, Nov 20, 2023 1.85 1.85 1.66 1.69
801 NASDAQ CCCC Fri, Nov 17, 2023 1.82 1.90 1.81 1.81
800 NASDAQ CCCC Thu, Nov 16, 2023 1.81 1.84 1.67 1.82
799 NASDAQ CCCC Wed, Nov 15, 2023 1.83 2.03 1.80 1.80
798 NASDAQ CCCC Tue, Nov 14, 2023 1.68 1.86 1.68 1.84
797 NASDAQ CCCC Mon, Nov 13, 2023 1.77 1.77 1.60 1.67
796 NASDAQ CCCC Fri, Nov 10, 2023 1.77 1.77 1.57 1.72
795 NASDAQ CCCC Thu, Nov 9, 2023 1.83 1.83 1.75 1.76
794 NASDAQ CCCC Wed, Nov 8, 2023 1.84 1.93 1.79 1.85
793 NASDAQ CCCC Tue, Nov 7, 2023 1.81 1.95 1.76 1.87
792 NASDAQ CCCC Mon, Nov 6, 2023 1.53 1.84 1.52 1.81
791 NASDAQ CCCC Fri, Nov 3, 2023 1.42 1.59 1.38 1.56
790 NASDAQ CCCC Thu, Nov 2, 2023 1.29 1.41 1.28 1.40
789 NASDAQ CCCC Wed, Nov 1, 2023 1.62 1.64 1.23 1.32
788 NASDAQ CCCC Tue, Oct 31, 2023 1.48 1.53 1.41 1.49
787 NASDAQ CCCC Mon, Oct 30, 2023 1.36 1.56 1.35 1.51
786 NASDAQ CCCC Fri, Oct 27, 2023 1.45 1.47 1.36 1.39
785 NASDAQ CCCC Thu, Oct 26, 2023 1.37 1.46 1.36 1.43
784 NASDAQ CCCC Wed, Oct 25, 2023 1.37 1.40 1.31 1.38
783 NASDAQ CCCC Tue, Oct 24, 2023 1.52 1.55 1.30 1.41
782 NASDAQ CCCC Mon, Oct 23, 2023 1.91 1.91 1.52 1.54
781 NASDAQ CCCC Fri, Oct 20, 2023 1.85 1.95 1.78 1.87
780 NASDAQ CCCC Thu, Oct 19, 2023 1.86 1.87 1.76 1.85
779 NASDAQ CCCC Wed, Oct 18, 2023 1.84 1.89 1.80 1.88
778 NASDAQ CCCC Tue, Oct 17, 2023 1.91 2.01 1.89 1.91
777 NASDAQ CCCC Mon, Oct 16, 2023 1.96 2.02 1.90 1.97
776 NASDAQ CCCC Fri, Oct 13, 2023 1.85 2.00 1.79 1.99
775 NASDAQ CCCC Thu, Oct 12, 2023 1.95 1.98 1.80 1.84
774 NASDAQ CCCC Wed, Oct 11, 2023 1.92 2.03 1.76 1.90
773 NASDAQ CCCC Tue, Oct 10, 2023 1.64 1.93 1.58 1.89
772 NASDAQ CCCC Mon, Oct 9, 2023 1.73 1.78 1.53 1.62
771 NASDAQ CCCC Fri, Oct 6, 2023 1.64 1.82 1.57 1.71
770 NASDAQ CCCC Thu, Oct 5, 2023 1.59 1.66 1.54 1.64
769 NASDAQ CCCC Wed, Oct 4, 2023 1.65 1.65 1.51 1.59
768 NASDAQ CCCC Tue, Oct 3, 2023 1.70 1.70 1.57 1.66
767 NASDAQ CCCC Mon, Oct 2, 2023 1.84 1.87 1.68 1.70
766 NASDAQ CCCC Fri, Sep 29, 2023 1.85 1.97 1.85 1.86
765 NASDAQ CCCC Thu, Sep 28, 2023 1.81 1.85 1.72 1.84
764 NASDAQ CCCC Wed, Sep 27, 2023 1.89 1.94 1.79 1.81
763 NASDAQ CCCC Tue, Sep 26, 2023 1.96 2.02 1.84 1.88
762 NASDAQ CCCC Mon, Sep 25, 2023 2.02 2.05 1.91 1.91
761 NASDAQ CCCC Fri, Sep 22, 2023 2.25 2.25 2.02 2.04
760 NASDAQ CCCC Thu, Sep 21, 2023 2.17 2.25 2.15 2.19
759 NASDAQ CCCC Wed, Sep 20, 2023 2.21 2.31 2.20 2.21
758 NASDAQ CCCC Tue, Sep 19, 2023 2.14 2.24 2.14 2.21
757 NASDAQ CCCC Mon, Sep 18, 2023 2.28 2.28 2.05 2.15
756 NASDAQ CCCC Fri, Sep 15, 2023 2.27 2.30 2.21 2.23
755 NASDAQ CCCC Thu, Sep 14, 2023 2.29 2.34 2.25 2.29
754 NASDAQ CCCC Wed, Sep 13, 2023 2.28 2.41 2.27 2.31
753 NASDAQ CCCC Tue, Sep 12, 2023 2.32 2.34 2.22 2.26
752 NASDAQ CCCC Mon, Sep 11, 2023 2.36 2.36 2.36 2.36
751 NASDAQ CCCC Fri, Sep 8, 2023 2.32 2.32 2.22 2.30
750 NASDAQ CCCC Thu, Sep 7, 2023 2.37 2.40 2.20 2.33
749 NASDAQ CCCC Wed, Sep 6, 2023 2.65 2.66 2.36 2.38
748 NASDAQ CCCC Tue, Sep 5, 2023 2.92 3.03 2.67 2.67
747 NASDAQ CCCC Fri, Sep 1, 2023 2.88 2.97 2.87 2.88
746 NASDAQ CCCC Thu, Aug 31, 2023 2.95 2.97 2.90 2.90
745 NASDAQ CCCC Wed, Aug 30, 2023 3.06 3.06 2.92 2.93
744 NASDAQ CCCC Tue, Aug 29, 2023 3.15 3.19 3.04 3.07
743 NASDAQ CCCC Mon, Aug 28, 2023 3.08 3.17 3.08 3.15
742 NASDAQ CCCC Fri, Aug 25, 2023 3.20 3.23 3.05 3.05
741 NASDAQ CCCC Thu, Aug 24, 2023 3.29 3.29 3.19 3.20
740 NASDAQ CCCC Wed, Aug 23, 2023 3.26 3.43 3.26 3.31
739 NASDAQ CCCC Tue, Aug 22, 2023 3.28 3.33 3.21 3.25
738 NASDAQ CCCC Mon, Aug 21, 2023 3.23 3.31 3.16 3.26
737 NASDAQ CCCC Fri, Aug 18, 2023 3.28 3.33 3.22 3.23
736 NASDAQ CCCC Thu, Aug 17, 2023 3.32 3.33 3.26 3.31
735 NASDAQ CCCC Wed, Aug 16, 2023 3.34 3.38 3.29 3.31
734 NASDAQ CCCC Tue, Aug 15, 2023 3.40 3.53 3.33 3.38
733 NASDAQ CCCC Mon, Aug 14, 2023 3.38 3.42 3.30 3.38
732 NASDAQ CCCC Fri, Aug 11, 2023 3.46 3.48 3.34 3.41
731 NASDAQ CCCC Thu, Aug 10, 2023 3.48 3.49 3.38 3.43
730 NASDAQ CCCC Wed, Aug 9, 2023 3.54 3.57 3.37 3.46
729 NASDAQ CCCC Tue, Aug 8, 2023 3.50 3.69 3.45 3.51
728 NASDAQ CCCC Mon, Aug 7, 2023 3.65 3.65 3.43 3.52
727 NASDAQ CCCC Fri, Aug 4, 2023 3.68 3.82 3.53 3.69
726 NASDAQ CCCC Thu, Aug 3, 2023 3.67 3.68 3.60 3.64
725 NASDAQ CCCC Wed, Aug 2, 2023 3.69 3.73 3.57 3.66
724 NASDAQ CCCC Tue, Aug 1, 2023 3.86 3.86 3.68 3.71
723 NASDAQ CCCC Mon, Jul 31, 2023 3.77 3.95 3.77 3.89
722 NASDAQ CCCC Fri, Jul 28, 2023 3.66 3.89 3.64 3.76
721 NASDAQ CCCC Thu, Jul 27, 2023 3.77 3.87 3.59 3.64
720 NASDAQ CCCC Wed, Jul 26, 2023 3.75 3.81 3.60 3.74
719 NASDAQ CCCC Tue, Jul 25, 2023 3.74 3.86 3.67 3.75
718 NASDAQ CCCC Mon, Jul 24, 2023 3.68 3.84 3.59 3.73
717 NASDAQ CCCC Fri, Jul 21, 2023 3.52 3.82 3.51 3.72
716 NASDAQ CCCC Thu, Jul 20, 2023 3.72 3.75 3.47 3.52
715 NASDAQ CCCC Wed, Jul 19, 2023 3.66 3.87 3.66 3.76
714 NASDAQ CCCC Tue, Jul 18, 2023 3.46 3.71 3.38 3.62
713 NASDAQ CCCC Mon, Jul 17, 2023 3.35 3.63 3.31 3.44
712 NASDAQ CCCC Fri, Jul 14, 2023 3.65 3.65 3.35 3.35
711 NASDAQ CCCC Thu, Jul 13, 2023 3.64 3.82 3.59 3.64
710 NASDAQ CCCC Wed, Jul 12, 2023 3.33 3.72 3.31 3.59
709 NASDAQ CCCC Tue, Jul 11, 2023 3.46 3.57 3.32 3.39
708 NASDAQ CCCC Mon, Jul 10, 2023 3.39 3.56 3.29 3.50
707 NASDAQ CCCC Fri, Jul 7, 2023 3.66 3.72 3.28 3.37
706 NASDAQ CCCC Thu, Jul 6, 2023 3.16 3.91 3.13 3.71
705 NASDAQ CCCC Wed, Jul 5, 2023 3.53 3.62 3.14 3.32
704 NASDAQ CCCC Mon, Jul 3, 2023 2.71 2.86 2.67 2.83
703 NASDAQ CCCC Fri, Jun 30, 2023 2.73 2.79 2.72 2.75
702 NASDAQ CCCC Thu, Jun 29, 2023 2.80 2.83 2.67 2.75
701 NASDAQ CCCC Wed, Jun 28, 2023 2.75 2.83 2.69 2.80
700 NASDAQ CCCC Tue, Jun 27, 2023 2.76 2.80 2.60 2.75
699 NASDAQ CCCC Mon, Jun 26, 2023 2.92 2.98 2.75 2.76
698 NASDAQ CCCC Fri, Jun 23, 2023 2.81 2.99 2.78 2.89
697 NASDAQ CCCC Thu, Jun 22, 2023 2.99 2.99 2.76 2.88
696 NASDAQ CCCC Wed, Jun 21, 2023 3.09 3.11 2.86 2.96
695 NASDAQ CCCC Tue, Jun 20, 2023 3.35 3.37 3.10 3.11
694 NASDAQ CCCC Fri, Jun 16, 2023 3.68 3.70 3.36 3.37
693 NASDAQ CCCC Thu, Jun 15, 2023 3.57 3.73 3.38 3.61
692 NASDAQ CCCC Wed, Jun 14, 2023 3.76 3.90 3.53 3.57
691 NASDAQ CCCC Tue, Jun 13, 2023 3.50 3.80 3.50 3.77
690 NASDAQ CCCC Mon, Jun 12, 2023 3.57 3.64 3.40 3.51
689 NASDAQ CCCC Fri, Jun 9, 2023 3.53 3.75 3.35 3.48
688 NASDAQ CCCC Thu, Jun 8, 2023 3.61 3.66 3.46 3.54
687 NASDAQ CCCC Wed, Jun 7, 2023 3.52 3.65 3.40 3.61
686 NASDAQ CCCC Tue, Jun 6, 2023 3.44 3.54 3.29 3.49
685 NASDAQ CCCC Mon, Jun 5, 2023 3.39 3.46 3.25 3.42
684 NASDAQ CCCC Fri, Jun 2, 2023 3.38 3.47 3.31 3.39
683 NASDAQ CCCC Thu, Jun 1, 2023 3.44 3.52 3.32 3.36
682 NASDAQ CCCC Wed, May 31, 2023 3.33 3.46 3.29 3.39
681 NASDAQ CCCC Tue, May 30, 2023 3.19 3.38 3.13 3.35
680 NASDAQ CCCC Fri, May 26, 2023 3.15 3.16 2.99 3.08
679 NASDAQ CCCC Thu, May 25, 2023 3.23 3.31 3.02 3.11
678 NASDAQ CCCC Wed, May 24, 2023 3.14 3.25 2.97 3.23
677 NASDAQ CCCC Tue, May 23, 2023 3.10 3.22 3.05 3.16
676 NASDAQ CCCC Mon, May 22, 2023 3.27 3.27 3.06 3.11
675 NASDAQ CCCC Fri, May 19, 2023 3.23 3.31 3.18 3.27
674 NASDAQ CCCC Thu, May 18, 2023 3.12 3.19 3.07 3.18
673 NASDAQ CCCC Wed, May 17, 2023 3.10 3.18 2.95 3.14
672 NASDAQ CCCC Tue, May 16, 2023 3.26 3.26 2.96 3.10
671 NASDAQ CCCC Mon, May 15, 2023 3.26 3.52 3.25 3.34
670 NASDAQ CCCC Fri, May 12, 2023 3.37 3.47 3.23 3.26
669 NASDAQ CCCC Thu, May 11, 2023 3.34 3.43 3.32 3.37
668 NASDAQ CCCC Wed, May 10, 2023 3.41 3.48 3.35 3.38
667 NASDAQ CCCC Tue, May 9, 2023 3.18 3.37 3.15 3.32
666 NASDAQ CCCC Mon, May 8, 2023 3.32 3.48 3.16 3.23
665 NASDAQ CCCC Fri, May 5, 2023 3.40 3.55 3.27 3.29
664 NASDAQ CCCC Thu, May 4, 2023 3.15 3.30 2.89 3.23
663 NASDAQ CCCC Wed, May 3, 2023 3.13 3.30 3.12 3.14
662 NASDAQ CCCC Tue, May 2, 2023 3.21 3.29 3.08 3.11
661 NASDAQ CCCC Mon, May 1, 2023 3.05 3.25 2.99 3.24
660 NASDAQ CCCC Fri, Apr 28, 2023 2.96 3.10 2.85 3.02
659 NASDAQ CCCC Thu, Apr 27, 2023 3.05 3.08 2.93 2.96
658 NASDAQ CCCC Wed, Apr 26, 2023 3.04 3.16 3.02 3.05
657 NASDAQ CCCC Tue, Apr 25, 2023 3.14 3.18 3.03 3.05
656 NASDAQ CCCC Mon, Apr 24, 2023 3.29 3.32 3.11 3.15
655 NASDAQ CCCC Fri, Apr 21, 2023 3.26 3.38 3.25 3.29
654 NASDAQ CCCC Thu, Apr 20, 2023 3.25 3.34 3.17 3.27
653 NASDAQ CCCC Wed, Apr 19, 2023 3.12 3.33 3.12 3.29
652 NASDAQ CCCC Tue, Apr 18, 2023 3.48 3.55 3.17 3.18
651 NASDAQ CCCC Mon, Apr 17, 2023 3.38 3.46 3.32 3.44
650 NASDAQ CCCC Fri, Apr 14, 2023 3.24 3.41 3.23 3.35
649 NASDAQ CCCC Thu, Apr 13, 2023 3.17 3.33 3.14 3.29
648 NASDAQ CCCC Wed, Apr 12, 2023 3.30 3.36 3.12 3.12
647 NASDAQ CCCC Tue, Apr 11, 2023 3.14 3.28 3.10 3.26
646 NASDAQ CCCC Mon, Apr 10, 2023 3.35 3.51 3.07 3.12
645 NASDAQ CCCC Thu, Apr 6, 2023 3.05 3.34 3.04 3.30
644 NASDAQ CCCC Wed, Apr 5, 2023 3.09 3.18 2.94 3.04
643 NASDAQ CCCC Tue, Apr 4, 2023 3.22 3.25 3.01 3.10
642 NASDAQ CCCC Mon, Apr 3, 2023 3.12 3.31 3.12 3.20
641 NASDAQ CCCC Fri, Mar 31, 2023 3.13 3.24 3.03 3.14
640 NASDAQ CCCC Thu, Mar 30, 2023 3.41 3.52 3.00 3.10
639 NASDAQ CCCC Wed, Mar 29, 2023 3.39 3.48 3.36 3.40
638 NASDAQ CCCC Tue, Mar 28, 2023 3.42 3.46 3.30 3.33
637 NASDAQ CCCC Mon, Mar 27, 2023 3.57 3.61 3.42 3.46
636 NASDAQ CCCC Fri, Mar 24, 2023 3.68 3.73 3.47 3.54
635 NASDAQ CCCC Thu, Mar 23, 2023 3.65 3.81 3.61 3.70
634 NASDAQ CCCC Wed, Mar 22, 2023 3.99 4.20 3.59 3.61
633 NASDAQ CCCC Tue, Mar 21, 2023 4.10 4.12 3.94 3.98
632 NASDAQ CCCC Mon, Mar 20, 2023 4.00 4.07 3.92 4.01
631 NASDAQ CCCC Fri, Mar 17, 2023 4.12 4.13 3.84 3.93
630 NASDAQ CCCC Thu, Mar 16, 2023 4.28 4.28 4.02 4.16
629 NASDAQ CCCC Wed, Mar 15, 2023 4.26 4.39 4.14 4.31
628 NASDAQ CCCC Tue, Mar 14, 2023 4.60 4.60 4.27 4.35
627 NASDAQ CCCC Mon, Mar 13, 2023 4.30 4.57 4.30 4.44
626 NASDAQ CCCC Fri, Mar 10, 2023 4.67 4.67 4.21 4.38
625 NASDAQ CCCC Thu, Mar 9, 2023 4.92 5.00 4.64 4.67
624 NASDAQ CCCC Wed, Mar 8, 2023 4.85 4.91 4.74 4.91
623 NASDAQ CCCC Tue, Mar 7, 2023 4.91 4.95 4.74 4.85
622 NASDAQ CCCC Mon, Mar 6, 2023 5.18 5.21 4.85 4.94
621 NASDAQ CCCC Fri, Mar 3, 2023 5.14 5.25 5.02 5.15
620 NASDAQ CCCC Thu, Mar 2, 2023 4.93 5.13 4.81 5.07
619 NASDAQ CCCC Wed, Mar 1, 2023 5.31 5.36 4.69 5.05
618 NASDAQ CCCC Tue, Feb 28, 2023 5.30 5.44 5.23 5.27
617 NASDAQ CCCC Mon, Feb 27, 2023 5.36 5.42 5.17 5.34
616 NASDAQ CCCC Fri, Feb 24, 2023 5.34 5.62 4.71 5.33
615 NASDAQ CCCC Thu, Feb 23, 2023 5.84 6.17 5.63 6.02
614 NASDAQ CCCC Wed, Feb 22, 2023 5.75 6.05 5.73 5.92
613 NASDAQ CCCC Tue, Feb 21, 2023 5.95 6.08 5.65 5.75
612 NASDAQ CCCC Fri, Feb 17, 2023 5.71 6.17 5.62 6.07
611 NASDAQ CCCC Thu, Feb 16, 2023 5.74 5.80 5.60 5.66
610 NASDAQ CCCC Wed, Feb 15, 2023 5.73 5.80 5.51 5.77
609 NASDAQ CCCC Tue, Feb 14, 2023 5.64 5.96 5.55 5.85
608 NASDAQ CCCC Mon, Feb 13, 2023 6.02 6.02 5.64 5.67
607 NASDAQ CCCC Fri, Feb 10, 2023 5.65 5.98 5.64 5.89
606 NASDAQ CCCC Thu, Feb 9, 2023 6.02 6.17 5.63 5.71
605 NASDAQ CCCC Wed, Feb 8, 2023 6.31 6.40 5.55 5.94
604 NASDAQ CCCC Tue, Feb 7, 2023 6.44 6.56 5.81 6.31
603 NASDAQ CCCC Mon, Feb 6, 2023 6.93 7.03 6.43 6.45
602 NASDAQ CCCC Fri, Feb 3, 2023 7.93 8.24 6.84 6.91
601 NASDAQ CCCC Thu, Feb 2, 2023 8.13 8.35 8.00 8.17
600 NASDAQ CCCC Wed, Feb 1, 2023 7.73 8.02 7.64 7.91
599 NASDAQ CCCC Tue, Jan 31, 2023 7.92 8.06 7.55 7.79
598 NASDAQ CCCC Mon, Jan 30, 2023 7.78 8.05 7.68 7.78
597 NASDAQ CCCC Fri, Jan 27, 2023 7.64 7.98 7.47 7.84
596 NASDAQ CCCC Thu, Jan 26, 2023 7.87 7.93 7.50 7.66
595 NASDAQ CCCC Wed, Jan 25, 2023 7.85 7.88 7.14 7.72
594 NASDAQ CCCC Tue, Jan 24, 2023 8.18 8.41 8.03 8.09
593 NASDAQ CCCC Mon, Jan 23, 2023 8.20 8.40 8.01 8.24
592 NASDAQ CCCC Fri, Jan 20, 2023 7.76 8.26 7.59 8.17
591 NASDAQ CCCC Thu, Jan 19, 2023 7.44 7.70 7.15 7.58
590 NASDAQ CCCC Wed, Jan 18, 2023 8.05 8.16 7.52 7.53
589 NASDAQ CCCC Tue, Jan 17, 2023 8.49 8.52 7.62 7.86
588 NASDAQ CCCC Fri, Jan 13, 2023 8.81 9.41 8.08 8.54
587 NASDAQ CCCC Thu, Jan 12, 2023 8.55 9.10 7.98 9.02
586 NASDAQ CCCC Wed, Jan 11, 2023 7.89 8.56 7.44 8.49
585 NASDAQ CCCC Tue, Jan 10, 2023 7.15 8.12 7.06 7.90
584 NASDAQ CCCC Mon, Jan 9, 2023 6.78 7.22 6.45 7.15
583 NASDAQ CCCC Fri, Jan 6, 2023 6.56 6.93 6.28 6.72
582 NASDAQ CCCC Thu, Jan 5, 2023 6.63 6.65 6.39 6.51
581 NASDAQ CCCC Wed, Jan 4, 2023 6.40 6.65 6.26 6.64
580 NASDAQ CCCC Tue, Jan 3, 2023 5.92 6.46 5.86 6.38
579 NASDAQ CCCC Fri, Dec 30, 2022 5.66 6.00 5.65 5.90
578 NASDAQ CCCC Thu, Dec 29, 2022 5.68 6.06 5.54 5.76
577 NASDAQ CCCC Wed, Dec 28, 2022 5.38 5.80 5.35 5.60
576 NASDAQ CCCC Tue, Dec 27, 2022 6.01 6.10 5.34 5.42
575 NASDAQ CCCC Fri, Dec 23, 2022 6.58 6.60 5.93 6.08
574 NASDAQ CCCC Thu, Dec 22, 2022 6.42 6.64 6.07 6.62
573 NASDAQ CCCC Wed, Dec 21, 2022 6.57 6.71 6.32 6.55
572 NASDAQ CCCC Tue, Dec 20, 2022 6.29 6.64 6.12 6.57
571 NASDAQ CCCC Mon, Dec 19, 2022 7.41 7.41 5.90 6.32
570 NASDAQ CCCC Fri, Dec 16, 2022 7.95 7.95 6.91 7.36
569 NASDAQ CCCC Thu, Dec 15, 2022 8.04 8.30 7.95 8.10
568 NASDAQ CCCC Wed, Dec 14, 2022 8.02 8.38 7.78 8.19
567 NASDAQ CCCC Tue, Dec 13, 2022 8.29 8.29 7.71 8.04
566 NASDAQ CCCC Mon, Dec 12, 2022 7.93 7.99 7.66 7.94
565 NASDAQ CCCC Fri, Dec 9, 2022 7.78 8.00 7.68 7.85
564 NASDAQ CCCC Thu, Dec 8, 2022 8.42 8.42 7.54 7.83
563 NASDAQ CCCC Wed, Dec 7, 2022 8.16 8.40 8.00 8.22
562 NASDAQ CCCC Tue, Dec 6, 2022 8.25 8.33 7.97 8.12
561 NASDAQ CCCC Mon, Dec 5, 2022 8.50 8.56 7.94 8.28
560 NASDAQ CCCC Fri, Dec 2, 2022 8.27 8.60 8.01 8.56
559 NASDAQ CCCC Thu, Dec 1, 2022 8.62 8.75 8.11 8.42
558 NASDAQ CCCC Wed, Nov 30, 2022 8.19 8.60 7.97 8.57
557 NASDAQ CCCC Tue, Nov 29, 2022 7.87 8.70 7.68 8.00
556 NASDAQ CCCC Mon, Nov 28, 2022 7.92 8.25 7.72 7.95
555 NASDAQ CCCC Fri, Nov 25, 2022 7.81 8.05 6.71 7.93
554 NASDAQ CCCC Wed, Nov 23, 2022 9.37 9.53 7.80 7.86
553 NASDAQ CCCC Tue, Nov 22, 2022 9.66 9.66 9.08 9.38
552 NASDAQ CCCC Mon, Nov 21, 2022 9.67 10.01 9.52 9.62
551 NASDAQ CCCC Fri, Nov 18, 2022 9.91 9.98 9.56 9.69
550 NASDAQ CCCC Thu, Nov 17, 2022 9.63 9.75 9.33 9.60
549 NASDAQ CCCC Wed, Nov 16, 2022 9.68 10.08 9.61 9.80
548 NASDAQ CCCC Tue, Nov 15, 2022 9.48 9.82 9.16 9.72
547 NASDAQ CCCC Mon, Nov 14, 2022 8.93 9.38 8.84 9.11
546 NASDAQ CCCC Fri, Nov 11, 2022 8.69 9.40 8.56 9.04
545 NASDAQ CCCC Thu, Nov 10, 2022 8.20 8.91 8.11 8.79
544 NASDAQ CCCC Wed, Nov 9, 2022 9.06 9.06 7.75 7.80
543 NASDAQ CCCC Tue, Nov 8, 2022 8.89 9.20 8.61 9.08
542 NASDAQ CCCC Mon, Nov 7, 2022 8.80 9.20 8.67 8.86
541 NASDAQ CCCC Fri, Nov 4, 2022 9.31 9.39 7.17 8.91
540 NASDAQ CCCC Thu, Nov 3, 2022 9.40 10.08 9.29 9.90
539 NASDAQ CCCC Wed, Nov 2, 2022 10.18 10.42 9.65 9.70
538 NASDAQ CCCC Tue, Nov 1, 2022 9.79 10.42 9.59 10.24
537 NASDAQ CCCC Mon, Oct 31, 2022 9.42 9.70 9.28 9.62
536 NASDAQ CCCC Fri, Oct 28, 2022 9.23 9.58 8.95 9.54
535 NASDAQ CCCC Thu, Oct 27, 2022 9.40 9.40 9.00 9.13
534 NASDAQ CCCC Wed, Oct 26, 2022 9.06 9.62 8.92 9.12
533 NASDAQ CCCC Tue, Oct 25, 2022 8.82 9.33 8.82 9.12
532 NASDAQ CCCC Mon, Oct 24, 2022 8.85 8.89 8.17 8.79
531 NASDAQ CCCC Fri, Oct 21, 2022 8.58 8.75 8.24 8.71
530 NASDAQ CCCC Thu, Oct 20, 2022 8.47 9.03 8.32 8.45
529 NASDAQ CCCC Wed, Oct 19, 2022 9.11 9.13 8.49 8.63
528 NASDAQ CCCC Tue, Oct 18, 2022 8.89 9.34 8.67 9.24
527 NASDAQ CCCC Mon, Oct 17, 2022 8.13 8.63 8.03 8.58
526 NASDAQ CCCC Fri, Oct 14, 2022 8.41 8.48 7.91 7.96
525 NASDAQ CCCC Thu, Oct 13, 2022 7.46 8.32 7.43 8.27
524 NASDAQ CCCC Wed, Oct 12, 2022 7.64 7.75 7.29 7.72
523 NASDAQ CCCC Tue, Oct 11, 2022 7.31 7.80 7.10 7.58
522 NASDAQ CCCC Mon, Oct 10, 2022 7.76 7.91 7.56 7.73
521 NASDAQ CCCC Fri, Oct 7, 2022 8.25 8.32 7.69 7.72
520 NASDAQ CCCC Thu, Oct 6, 2022 8.83 9.00 8.38 8.46
519 NASDAQ CCCC Wed, Oct 5, 2022 8.95 9.06 8.64 8.91
518 NASDAQ CCCC Tue, Oct 4, 2022 8.92 9.24 8.91 9.12
517 NASDAQ CCCC Mon, Oct 3, 2022 8.98 9.07 8.63 8.69
516 NASDAQ CCCC Fri, Sep 30, 2022 8.54 9.17 8.53 8.77
515 NASDAQ CCCC Thu, Sep 29, 2022 8.89 8.92 7.87 8.54
514 NASDAQ CCCC Wed, Sep 28, 2022 9.20 9.21 8.80 8.99
513 NASDAQ CCCC Tue, Sep 27, 2022 8.84 8.95 8.56 8.84
512 NASDAQ CCCC Mon, Sep 26, 2022 8.56 8.87 8.33 8.57
511 NASDAQ CCCC Fri, Sep 23, 2022 8.50 8.65 8.27 8.56
510 NASDAQ CCCC Thu, Sep 22, 2022 8.92 8.92 8.28 8.61
509 NASDAQ CCCC Wed, Sep 21, 2022 9.49 9.49 8.84 8.89
508 NASDAQ CCCC Tue, Sep 20, 2022 8.70 9.87 8.52 9.38
507 NASDAQ CCCC Mon, Sep 19, 2022 9.68 9.81 8.85 9.09
506 NASDAQ CCCC Fri, Sep 16, 2022 11.04 11.20 9.46 9.82
505 NASDAQ CCCC Thu, Sep 15, 2022 11.99 12.38 11.36 11.36
504 NASDAQ CCCC Wed, Sep 14, 2022 11.85 12.61 11.40 12.16
503 NASDAQ CCCC Tue, Sep 13, 2022 11.58 12.01 11.41 11.63
502 NASDAQ CCCC Mon, Sep 12, 2022 11.37 12.17 11.37 11.99
501 NASDAQ CCCC Fri, Sep 9, 2022 11.12 11.63 10.97 11.23
500 NASDAQ CCCC Thu, Sep 8, 2022 10.25 11.13 10.25 11.09
499 NASDAQ CCCC Wed, Sep 7, 2022 9.77 10.50 9.69 10.43
498 NASDAQ CCCC Tue, Sep 6, 2022 10.00 10.39 9.75 9.83
497 NASDAQ CCCC Fri, Sep 2, 2022 10.23 10.34 9.80 9.99
496 NASDAQ CCCC Thu, Sep 1, 2022 9.96 10.17 9.51 10.14
495 NASDAQ CCCC Wed, Aug 31, 2022 10.40 10.73 10.06 10.08
494 NASDAQ CCCC Tue, Aug 30, 2022 10.70 10.85 9.88 10.22
493 NASDAQ CCCC Mon, Aug 29, 2022 10.74 11.13 10.68 10.69
492 NASDAQ CCCC Fri, Aug 26, 2022 11.40 11.42 10.65 10.95
491 NASDAQ CCCC Thu, Aug 25, 2022 11.95 11.95 11.13 11.33
490 NASDAQ CCCC Wed, Aug 24, 2022 11.37 12.13 11.24 11.88
489 NASDAQ CCCC Tue, Aug 23, 2022 11.11 11.49 10.97 11.43
488 NASDAQ CCCC Mon, Aug 22, 2022 10.97 11.42 10.88 11.06
487 NASDAQ CCCC Fri, Aug 19, 2022 10.94 11.31 10.61 11.28
486 NASDAQ CCCC Thu, Aug 18, 2022 11.12 11.23 10.59 11.20
485 NASDAQ CCCC Wed, Aug 17, 2022 11.62 11.81 11.05 11.16
484 NASDAQ CCCC Tue, Aug 16, 2022 12.17 12.17 11.72 11.87
483 NASDAQ CCCC Mon, Aug 15, 2022 12.07 12.25 11.65 12.13
482 NASDAQ CCCC Fri, Aug 12, 2022 11.73 12.48 11.63 12.30
481 NASDAQ CCCC Thu, Aug 11, 2022 12.41 12.41 11.24 11.56
480 NASDAQ CCCC Wed, Aug 10, 2022 12.20 12.44 11.85 12.25
479 NASDAQ CCCC Tue, Aug 9, 2022 11.95 12.14 11.33 11.70
478 NASDAQ CCCC Mon, Aug 8, 2022 12.82 13.24 12.13 12.24
477 NASDAQ CCCC Fri, Aug 5, 2022 11.66 13.13 11.34 12.77
476 NASDAQ CCCC Thu, Aug 4, 2022 10.85 11.98 10.85 11.70
475 NASDAQ CCCC Wed, Aug 3, 2022 10.24 11.27 10.24 10.94
474 NASDAQ CCCC Tue, Aug 2, 2022 9.29 10.12 9.29 10.05
473 NASDAQ CCCC Mon, Aug 1, 2022 9.75 9.75 8.98 9.48
472 NASDAQ CCCC Fri, Jul 29, 2022 9.94 9.94 9.42 9.64
471 NASDAQ CCCC Thu, Jul 28, 2022 10.76 10.76 9.88 9.96
470 NASDAQ CCCC Wed, Jul 27, 2022 10.27 10.75 9.97 10.69
469 NASDAQ CCCC Tue, Jul 26, 2022 9.80 10.30 9.58 10.12
468 NASDAQ CCCC Mon, Jul 25, 2022 10.34 10.34 9.69 9.84
467 NASDAQ CCCC Fri, Jul 22, 2022 11.06 11.11 10.01 10.27
466 NASDAQ CCCC Thu, Jul 21, 2022 11.29 11.63 10.99 11.14
465 NASDAQ CCCC Wed, Jul 20, 2022 10.00 11.67 10.00 11.27
464 NASDAQ CCCC Tue, Jul 19, 2022 9.77 10.11 9.37 9.89
463 NASDAQ CCCC Mon, Jul 18, 2022 9.96 10.73 9.34 9.57
462 NASDAQ CCCC Fri, Jul 15, 2022 9.99 10.06 9.50 10.02
461 NASDAQ CCCC Thu, Jul 14, 2022 9.65 9.95 9.38 9.71
460 NASDAQ CCCC Wed, Jul 13, 2022 9.43 9.87 9.24 9.80
459 NASDAQ CCCC Tue, Jul 12, 2022 9.37 9.75 8.93 9.69
458 NASDAQ CCCC Mon, Jul 11, 2022 9.82 9.83 9.24 9.49
457 NASDAQ CCCC Fri, Jul 8, 2022 9.34 9.97 9.12 9.88
456 NASDAQ CCCC Thu, Jul 7, 2022 8.97 9.88 8.86 9.54
455 NASDAQ CCCC Wed, Jul 6, 2022 8.56 9.19 8.44 8.95
454 NASDAQ CCCC Tue, Jul 5, 2022 7.83 8.73 7.83 8.73
453 NASDAQ CCCC Fri, Jul 1, 2022 7.51 8.08 7.35 8.03
452 NASDAQ CCCC Thu, Jun 30, 2022 7.14 7.64 7.00 7.54
451 NASDAQ CCCC Wed, Jun 29, 2022 7.09 7.39 6.77 7.34
450 NASDAQ CCCC Tue, Jun 28, 2022 7.23 7.31 6.89 7.15
449 NASDAQ CCCC Mon, Jun 27, 2022 7.04 7.58 6.71 7.27
448 NASDAQ CCCC Fri, Jun 24, 2022 6.56 7.13 6.32 7.07
447 NASDAQ CCCC Thu, Jun 23, 2022 6.12 6.48 5.98 6.48
446 NASDAQ CCCC Wed, Jun 22, 2022 5.42 6.14 5.40 6.06
445 NASDAQ CCCC Tue, Jun 21, 2022 5.48 5.82 5.40 5.54
444 NASDAQ CCCC Fri, Jun 17, 2022 5.20 5.59 5.12 5.37
443 NASDAQ CCCC Thu, Jun 16, 2022 5.28 5.28 4.84 5.06
442 NASDAQ CCCC Wed, Jun 15, 2022 5.45 5.64 5.28 5.49
441 NASDAQ CCCC Tue, Jun 14, 2022 5.44 5.66 5.27 5.41
440 NASDAQ CCCC Mon, Jun 13, 2022 5.72 5.75 5.29 5.40
439 NASDAQ CCCC Fri, Jun 10, 2022 6.62 6.75 5.93 5.97
438 NASDAQ CCCC Thu, Jun 9, 2022 7.36 7.37 6.80 6.81
437 NASDAQ CCCC Wed, Jun 8, 2022 7.47 7.82 7.32 7.41
436 NASDAQ CCCC Tue, Jun 7, 2022 7.04 7.47 7.04 7.46
435 NASDAQ CCCC Mon, Jun 6, 2022 7.03 7.29 6.77 7.13
434 NASDAQ CCCC Fri, Jun 3, 2022 6.63 7.20 6.50 6.93
433 NASDAQ CCCC Thu, Jun 2, 2022 6.46 6.75 6.19 6.73
432 NASDAQ CCCC Wed, Jun 1, 2022 7.31 7.46 6.50 6.53
431 NASDAQ CCCC Tue, May 31, 2022 7.40 7.52 6.99 7.26
430 NASDAQ CCCC Fri, May 27, 2022 7.01 7.63 6.96 7.39
429 NASDAQ CCCC Thu, May 26, 2022 6.74 7.21 6.69 7.01
428 NASDAQ CCCC Wed, May 25, 2022 6.41 6.86 6.30 6.81
427 NASDAQ CCCC Tue, May 24, 2022 6.41 6.52 6.19 6.42
426 NASDAQ CCCC Mon, May 23, 2022 6.67 6.79 6.49 6.59
425 NASDAQ CCCC Fri, May 20, 2022 6.80 6.98 6.28 6.67
424 NASDAQ CCCC Thu, May 19, 2022 6.38 6.72 6.35 6.61
423 NASDAQ CCCC Wed, May 18, 2022 6.63 6.90 6.20 6.36
422 NASDAQ CCCC Tue, May 17, 2022 7.01 7.21 6.70 6.87
421 NASDAQ CCCC Mon, May 16, 2022 7.04 7.20 6.68 6.71
420 NASDAQ CCCC Fri, May 13, 2022 6.95 7.54 6.95 7.15
419 NASDAQ CCCC Thu, May 12, 2022 6.45 7.04 6.26 6.74
418 NASDAQ CCCC Wed, May 11, 2022 7.27 7.37 6.42 6.43
417 NASDAQ CCCC Tue, May 10, 2022 8.17 8.47 7.37 7.40
416 NASDAQ CCCC Mon, May 9, 2022 8.18 8.25 7.48 7.75
415 NASDAQ CCCC Fri, May 6, 2022 8.56 8.69 8.22 8.43
414 NASDAQ CCCC Thu, May 5, 2022 9.17 9.53 8.62 8.80
413 NASDAQ CCCC Wed, May 4, 2022 9.05 9.24 8.16 9.17
412 NASDAQ CCCC Tue, May 3, 2022 9.22 9.42 8.76 9.02
411 NASDAQ CCCC Mon, May 2, 2022 8.59 9.58 8.49 9.37
410 NASDAQ CCCC Fri, Apr 29, 2022 8.84 9.05 8.54 8.57
409 NASDAQ CCCC Thu, Apr 28, 2022 8.58 8.99 8.19 8.88
408 NASDAQ CCCC Wed, Apr 27, 2022 8.96 9.21 8.79 8.85
407 NASDAQ CCCC Tue, Apr 26, 2022 9.24 9.53 8.85 8.90
406 NASDAQ CCCC Mon, Apr 25, 2022 9.10 9.45 8.98 9.35
405 NASDAQ CCCC Fri, Apr 22, 2022 8.84 9.38 8.84 9.17
404 NASDAQ CCCC Thu, Apr 21, 2022 9.09 9.32 8.60 8.83
403 NASDAQ CCCC Wed, Apr 20, 2022 9.50 9.79 8.96 9.01
402 NASDAQ CCCC Tue, Apr 19, 2022 8.99 9.70 8.79 9.43
401 NASDAQ CCCC Mon, Apr 18, 2022 8.86 9.27 8.40 9.11
400 NASDAQ CCCC Thu, Apr 14, 2022 9.17 9.32 8.48 8.95
399 NASDAQ CCCC Wed, Apr 13, 2022 9.39 9.63 8.87 9.35
398 NASDAQ CCCC Tue, Apr 12, 2022 7.99 9.01 7.51 8.76
397 NASDAQ CCCC Mon, Apr 11, 2022 10.19 10.53 7.96 8.01
396 NASDAQ CCCC Fri, Apr 8, 2022 22.63 22.98 9.75 11.32
395 NASDAQ CCCC Thu, Apr 7, 2022 21.75 23.64 21.75 22.90
394 NASDAQ CCCC Wed, Apr 6, 2022 21.57 22.33 21.37 21.54
393 NASDAQ CCCC Tue, Apr 5, 2022 26.25 26.80 21.90 22.00
392 NASDAQ CCCC Mon, Apr 4, 2022 25.11 26.52 25.09 26.46
391 NASDAQ CCCC Fri, Apr 1, 2022 24.30 25.22 24.19 25.06
390 NASDAQ CCCC Thu, Mar 31, 2022 24.16 24.77 24.07 24.26
389 NASDAQ CCCC Wed, Mar 30, 2022 24.72 25.32 23.73 24.07
388 NASDAQ CCCC Tue, Mar 29, 2022 24.79 25.99 24.65 25.00
387 NASDAQ CCCC Mon, Mar 28, 2022 24.81 25.27 23.83 24.48
386 NASDAQ CCCC Fri, Mar 25, 2022 25.22 25.22 24.63 24.84
385 NASDAQ CCCC Thu, Mar 24, 2022 24.70 25.27 24.47 25.15
384 NASDAQ CCCC Wed, Mar 23, 2022 24.95 25.68 24.54 24.54
383 NASDAQ CCCC Tue, Mar 22, 2022 23.64 25.24 23.25 25.11
382 NASDAQ CCCC Mon, Mar 21, 2022 24.49 24.49 23.15 23.24
381 NASDAQ CCCC Fri, Mar 18, 2022 23.76 25.49 23.76 24.24
380 NASDAQ CCCC Thu, Mar 17, 2022 22.29 24.39 22.29 23.98
379 NASDAQ CCCC Wed, Mar 16, 2022 21.87 22.66 21.04 22.64
378 NASDAQ CCCC Tue, Mar 15, 2022 21.50 22.23 21.16 21.50
377 NASDAQ CCCC Mon, Mar 14, 2022 23.46 23.84 21.03 21.27
376 NASDAQ CCCC Fri, Mar 11, 2022 24.11 24.34 22.91 23.37
375 NASDAQ CCCC Thu, Mar 10, 2022 25.04 25.15 23.59 24.07
374 NASDAQ CCCC Wed, Mar 9, 2022 22.19 24.80 21.73 24.21
373 NASDAQ CCCC Tue, Mar 8, 2022 21.20 21.42 19.81 21.00
372 NASDAQ CCCC Mon, Mar 7, 2022 21.81 22.01 20.86 21.26
371 NASDAQ CCCC Fri, Mar 4, 2022 22.01 22.50 21.30 21.52
370 NASDAQ CCCC Thu, Mar 3, 2022 23.01 23.07 22.03 22.32
369 NASDAQ CCCC Wed, Mar 2, 2022 22.53 23.37 22.35 22.83
368 NASDAQ CCCC Tue, Mar 1, 2022 22.17 23.30 22.00 22.76
367 NASDAQ CCCC Mon, Feb 28, 2022 22.50 23.58 22.16 22.43
366 NASDAQ CCCC Fri, Feb 25, 2022 22.81 22.89 21.90 22.76
365 NASDAQ CCCC Thu, Feb 24, 2022 20.05 22.83 19.84 22.78
364 NASDAQ CCCC Wed, Feb 23, 2022 21.08 21.96 19.97 19.99
363 NASDAQ CCCC Tue, Feb 22, 2022 20.73 21.52 20.50 20.76
362 NASDAQ CCCC Fri, Feb 18, 2022 22.05 22.35 20.75 20.95
361 NASDAQ CCCC Thu, Feb 17, 2022 22.89 23.21 22.16 22.23
360 NASDAQ CCCC Wed, Feb 16, 2022 24.13 24.13 22.72 23.28
359 NASDAQ CCCC Tue, Feb 15, 2022 23.56 24.39 23.26 23.89
358 NASDAQ CCCC Mon, Feb 14, 2022 23.25 23.86 22.59 22.71
357 NASDAQ CCCC Fri, Feb 11, 2022 24.40 24.81 22.89 23.64
356 NASDAQ CCCC Thu, Feb 10, 2022 23.57 25.72 23.11 23.77
355 NASDAQ CCCC Wed, Feb 9, 2022 23.76 24.97 23.76 24.51
354 NASDAQ CCCC Tue, Feb 8, 2022 23.36 23.70 22.46 23.51
353 NASDAQ CCCC Mon, Feb 7, 2022 22.99 23.44 22.38 23.23
352 NASDAQ CCCC Fri, Feb 4, 2022 22.94 23.11 21.86 22.89
351 NASDAQ CCCC Thu, Feb 3, 2022 24.70 25.27 22.93 23.11
350 NASDAQ CCCC Wed, Feb 2, 2022 25.54 25.62 25.00 25.28
349 NASDAQ CCCC Tue, Feb 1, 2022 24.43 25.66 23.89 25.60
348 NASDAQ CCCC Mon, Jan 31, 2022 22.34 24.53 21.63 24.43
347 NASDAQ CCCC Fri, Jan 28, 2022 20.61 22.41 19.83 22.33
346 NASDAQ CCCC Thu, Jan 27, 2022 22.37 22.50 20.23 20.65
345 NASDAQ CCCC Wed, Jan 26, 2022 23.51 23.98 21.79 22.08
344 NASDAQ CCCC Tue, Jan 25, 2022 24.23 24.23 22.08 23.19
343 NASDAQ CCCC Mon, Jan 24, 2022 22.82 24.10 22.11 23.99
342 NASDAQ CCCC Fri, Jan 21, 2022 24.29 24.80 23.00 23.40
341 NASDAQ CCCC Thu, Jan 20, 2022 25.03 26.46 24.24 24.44
340 NASDAQ CCCC Wed, Jan 19, 2022 25.93 26.60 24.59 24.83
339 NASDAQ CCCC Tue, Jan 18, 2022 26.91 26.91 25.19 25.51
338 NASDAQ CCCC Fri, Jan 14, 2022 27.10 27.73 25.61 27.54
337 NASDAQ CCCC Thu, Jan 13, 2022 30.16 30.56 26.95 27.04
336 NASDAQ CCCC Wed, Jan 12, 2022 31.13 31.13 30.08 30.11
335 NASDAQ CCCC Tue, Jan 11, 2022 29.21 31.33 28.38 30.84
334 NASDAQ CCCC Mon, Jan 10, 2022 27.72 29.72 27.00 29.42
333 NASDAQ CCCC Fri, Jan 7, 2022 28.99 29.62 26.39 27.11
332 NASDAQ CCCC Thu, Jan 6, 2022 29.92 30.18 28.18 29.18
331 NASDAQ CCCC Wed, Jan 5, 2022 31.99 31.99 29.56 29.63
330 NASDAQ CCCC Tue, Jan 4, 2022 33.08 33.65 30.64 31.58
329 NASDAQ CCCC Mon, Jan 3, 2022 32.71 33.76 31.68 33.23
328 NASDAQ CCCC Fri, Dec 31, 2021 32.80 34.10 32.06 32.20
327 NASDAQ CCCC Thu, Dec 30, 2021 33.10 34.13 32.61 32.88
326 NASDAQ CCCC Wed, Dec 29, 2021 32.91 33.33 32.04 32.94
325 NASDAQ CCCC Tue, Dec 28, 2021 33.05 34.64 32.22 32.86
324 NASDAQ CCCC Mon, Dec 27, 2021 33.44 33.50 32.67 32.97
323 NASDAQ CCCC Thu, Dec 23, 2021 32.02 33.59 31.90 33.38
322 NASDAQ CCCC Wed, Dec 22, 2021 32.25 32.60 31.57 31.99
321 NASDAQ CCCC Tue, Dec 21, 2021 32.01 32.61 30.69 32.42
320 NASDAQ CCCC Mon, Dec 20, 2021 30.68 32.16 29.74 31.51
319 NASDAQ CCCC Fri, Dec 17, 2021 30.65 32.43 29.21 31.44
318 NASDAQ CCCC Thu, Dec 16, 2021 31.04 31.61 30.09 30.50
317 NASDAQ CCCC Wed, Dec 15, 2021 29.39 30.76 27.84 30.50
316 NASDAQ CCCC Tue, Dec 14, 2021 31.81 32.19 29.16 29.39
315 NASDAQ CCCC Mon, Dec 13, 2021 34.35 34.83 32.26 32.46
314 NASDAQ CCCC Fri, Dec 10, 2021 36.19 36.83 34.14 34.37
313 NASDAQ CCCC Thu, Dec 9, 2021 37.40 38.02 35.75 36.06
312 NASDAQ CCCC Wed, Dec 8, 2021 36.78 38.05 35.73 37.85
311 NASDAQ CCCC Tue, Dec 7, 2021 36.34 37.46 35.82 36.78
310 NASDAQ CCCC Mon, Dec 6, 2021 34.50 35.93 33.56 35.65
309 NASDAQ CCCC Fri, Dec 3, 2021 35.40 36.02 33.71 34.01
308 NASDAQ CCCC Thu, Dec 2, 2021 34.24 35.59 33.42 35.37
307 NASDAQ CCCC Wed, Dec 1, 2021 37.39 37.70 34.38 34.39
306 NASDAQ CCCC Tue, Nov 30, 2021 36.41 37.20 35.39 37.12
305 NASDAQ CCCC Mon, Nov 29, 2021 36.99 37.12 35.86 35.95
304 NASDAQ CCCC Fri, Nov 26, 2021 37.16 38.01 35.95 36.65
303 NASDAQ CCCC Wed, Nov 24, 2021 38.32 38.37 37.08 37.82
302 NASDAQ CCCC Tue, Nov 23, 2021 38.83 39.42 36.44 38.21
301 NASDAQ CCCC Mon, Nov 22, 2021 38.98 38.98 36.58 37.04
300 NASDAQ CCCC Fri, Nov 19, 2021 40.11 40.74 38.35 38.45
299 NASDAQ CCCC Thu, Nov 18, 2021 40.91 41.00 39.36 40.31
298 NASDAQ CCCC Wed, Nov 17, 2021 41.24 41.49 40.27 40.83
297 NASDAQ CCCC Tue, Nov 16, 2021 41.74 42.15 40.22 41.10
296 NASDAQ CCCC Mon, Nov 15, 2021 42.25 43.61 40.81 41.70
295 NASDAQ CCCC Fri, Nov 12, 2021 43.05 43.77 41.37 41.83
294 NASDAQ CCCC Thu, Nov 11, 2021 45.00 45.00 42.55 42.92
293 NASDAQ CCCC Wed, Nov 10, 2021 44.50 45.70 44.24 44.73
292 NASDAQ CCCC Tue, Nov 9, 2021 46.25 46.70 44.55 45.00
291 NASDAQ CCCC Mon, Nov 8, 2021 45.80 48.75 45.75 46.18
290 NASDAQ CCCC Fri, Nov 5, 2021 45.41 46.09 44.75 45.15
289 NASDAQ CCCC Thu, Nov 4, 2021 46.63 47.41 44.65 45.31
288 NASDAQ CCCC Wed, Nov 3, 2021 46.74 47.13 46.08 46.86
287 NASDAQ CCCC Tue, Nov 2, 2021 46.16 46.75 45.26 46.58
286 NASDAQ CCCC Mon, Nov 1, 2021 44.75 46.45 43.68 45.98
285 NASDAQ CCCC Fri, Oct 29, 2021 45.87 46.01 43.65 44.42
284 NASDAQ CCCC Thu, Oct 28, 2021 44.97 46.00 44.97 45.96
283 NASDAQ CCCC Wed, Oct 27, 2021 44.69 46.00 44.00 45.05
282 NASDAQ CCCC Tue, Oct 26, 2021 44.51 45.68 44.35 44.91
281 NASDAQ CCCC Mon, Oct 25, 2021 45.10 46.58 43.99 44.16
280 NASDAQ CCCC Fri, Oct 22, 2021 43.87 45.51 43.87 45.11
279 NASDAQ CCCC Thu, Oct 21, 2021 42.89 44.96 42.77 44.00
278 NASDAQ CCCC Wed, Oct 20, 2021 44.41 44.84 42.71 42.84
277 NASDAQ CCCC Tue, Oct 19, 2021 43.06 44.85 43.06 44.43
276 NASDAQ CCCC Mon, Oct 18, 2021 43.54 44.22 42.61 42.94
275 NASDAQ CCCC Fri, Oct 15, 2021 44.94 45.06 43.09 43.89
274 NASDAQ CCCC Thu, Oct 14, 2021 41.94 44.48 41.94 44.23
273 NASDAQ CCCC Wed, Oct 13, 2021 41.70 41.80 40.57 41.58
272 NASDAQ CCCC Tue, Oct 12, 2021 42.00 42.58 40.99 41.17
271 NASDAQ CCCC Mon, Oct 11, 2021 42.32 42.71 41.49 41.81
270 NASDAQ CCCC Fri, Oct 8, 2021 44.23 44.39 41.91 42.21
269 NASDAQ CCCC Thu, Oct 7, 2021 45.22 46.02 44.03 44.22
268 NASDAQ CCCC Wed, Oct 6, 2021 44.12 45.21 43.28 44.71
267 NASDAQ CCCC Tue, Oct 5, 2021 45.30 45.84 44.17 44.66
266 NASDAQ CCCC Mon, Oct 4, 2021 45.83 45.83 44.49 44.99
265 NASDAQ CCCC Fri, Oct 1, 2021 44.89 46.33 43.33 45.96
264 NASDAQ CCCC Thu, Sep 30, 2021 46.61 46.80 44.20 44.68
263 NASDAQ CCCC Wed, Sep 29, 2021 49.78 50.00 47.81 47.97
262 NASDAQ CCCC Tue, Sep 28, 2021 49.84 49.93 48.22 49.50
261 NASDAQ CCCC Mon, Sep 27, 2021 48.79 50.18 48.08 50.01
260 NASDAQ CCCC Fri, Sep 24, 2021 49.99 50.63 48.80 49.16
259 NASDAQ CCCC Thu, Sep 23, 2021 50.90 51.21 49.55 50.50
258 NASDAQ CCCC Wed, Sep 22, 2021 50.16 50.60 49.54 50.05
257 NASDAQ CCCC Tue, Sep 21, 2021 48.89 50.62 48.20 50.06
256 NASDAQ CCCC Mon, Sep 20, 2021 48.76 49.98 46.32 48.67
255 NASDAQ CCCC Fri, Sep 17, 2021 49.89 50.33 47.58 49.95
254 NASDAQ CCCC Thu, Sep 16, 2021 48.50 50.10 47.91 49.50
253 NASDAQ CCCC Wed, Sep 15, 2021 49.21 49.46 48.24 48.79
252 NASDAQ CCCC Tue, Sep 14, 2021 50.09 50.35 48.44 49.43
251 NASDAQ CCCC Mon, Sep 13, 2021 49.00 50.58 48.90 49.75
250 NASDAQ CCCC Fri, Sep 10, 2021 49.08 50.05 48.38 49.03
249 NASDAQ CCCC Thu, Sep 9, 2021 46.48 49.37 46.05 48.92
248 NASDAQ CCCC Wed, Sep 8, 2021 47.00 48.35 46.25 46.77
247 NASDAQ CCCC Tue, Sep 7, 2021 44.75 48.18 44.75 47.21
246 NASDAQ CCCC Fri, Sep 3, 2021 43.21 45.11 43.17 44.13
245 NASDAQ CCCC Thu, Sep 2, 2021 42.18 43.86 40.99 43.57
244 NASDAQ CCCC Wed, Sep 1, 2021 40.52 42.19 40.27 42.03
243 NASDAQ CCCC Tue, Aug 31, 2021 41.66 42.02 39.90 40.13
242 NASDAQ CCCC Mon, Aug 30, 2021 41.89 42.37 41.17 41.55
241 NASDAQ CCCC Fri, Aug 27, 2021 41.31 42.02 40.55 41.54
240 NASDAQ CCCC Thu, Aug 26, 2021 41.34 42.11 40.56 41.09
239 NASDAQ CCCC Wed, Aug 25, 2021 40.33 41.61 39.75 41.39
238 NASDAQ CCCC Tue, Aug 24, 2021 41.98 41.98 39.99 40.61
237 NASDAQ CCCC Mon, Aug 23, 2021 41.60 42.47 40.97 41.89
236 NASDAQ CCCC Fri, Aug 20, 2021 40.73 41.10 40.07 40.94
235 NASDAQ CCCC Thu, Aug 19, 2021 39.45 41.92 39.45 40.83
234 NASDAQ CCCC Wed, Aug 18, 2021 39.87 41.43 39.25 39.87
233 NASDAQ CCCC Tue, Aug 17, 2021 38.53 39.71 37.97 39.66
232 NASDAQ CCCC Mon, Aug 16, 2021 38.58 39.92 38.27 38.77
231 NASDAQ CCCC Fri, Aug 13, 2021 40.00 40.64 38.74 39.35
230 NASDAQ CCCC Thu, Aug 12, 2021 35.88 40.29 34.47 39.66
229 NASDAQ CCCC Wed, Aug 11, 2021 36.67 36.93 34.94 35.91
228 NASDAQ CCCC Tue, Aug 10, 2021 37.34 38.72 36.53 36.71
227 NASDAQ CCCC Mon, Aug 9, 2021 37.70 39.43 36.54 37.17
226 NASDAQ CCCC Fri, Aug 6, 2021 41.35 41.60 37.62 37.68
225 NASDAQ CCCC Thu, Aug 5, 2021 43.38 44.23 40.99 41.03
224 NASDAQ CCCC Wed, Aug 4, 2021 45.60 46.50 42.06 43.12
223 NASDAQ CCCC Tue, Aug 3, 2021 44.79 47.50 44.25 45.94
222 NASDAQ CCCC Mon, Aug 2, 2021 43.49 45.15 43.36 44.80
221 NASDAQ CCCC Fri, Jul 30, 2021 43.34 44.05 42.91 43.14
220 NASDAQ CCCC Thu, Jul 29, 2021 44.59 45.14 43.08 43.65
219 NASDAQ CCCC Wed, Jul 28, 2021 41.11 44.52 41.11 44.44
218 NASDAQ CCCC Tue, Jul 27, 2021 42.19 42.75 41.04 41.16
217 NASDAQ CCCC Mon, Jul 26, 2021 40.99 42.43 40.66 42.25
216 NASDAQ CCCC Fri, Jul 23, 2021 40.35 41.03 39.78 40.89
215 NASDAQ CCCC Thu, Jul 22, 2021 40.57 40.82 39.59 40.07
214 NASDAQ CCCC Wed, Jul 21, 2021 40.22 40.35 39.57 40.16
213 NASDAQ CCCC Tue, Jul 20, 2021 39.49 40.39 39.00 40.07
212 NASDAQ CCCC Mon, Jul 19, 2021 39.45 40.41 37.75 39.49
211 NASDAQ CCCC Fri, Jul 16, 2021 37.37 40.12 36.74 39.95
210 NASDAQ CCCC Thu, Jul 15, 2021 37.00 38.26 36.52 37.32
209 NASDAQ CCCC Wed, Jul 14, 2021 37.97 38.16 37.00 37.29
208 NASDAQ CCCC Tue, Jul 13, 2021 37.84 38.55 37.25 37.80
207 NASDAQ CCCC Mon, Jul 12, 2021 38.36 39.01 37.36 38.08
206 NASDAQ CCCC Fri, Jul 9, 2021 39.85 39.85 38.32 38.42
205 NASDAQ CCCC Thu, Jul 8, 2021 38.86 40.00 38.57 39.67
204 NASDAQ CCCC Wed, Jul 7, 2021 38.95 40.09 38.62 40.02
203 NASDAQ CCCC Tue, Jul 6, 2021 39.72 40.13 38.77 39.01
202 NASDAQ CCCC Fri, Jul 2, 2021 38.95 40.00 38.06 39.72
201 NASDAQ CCCC Thu, Jul 1, 2021 37.77 39.22 37.33 38.81
200 NASDAQ CCCC Wed, Jun 30, 2021 37.04 38.79 36.95 37.84
199 NASDAQ CCCC Tue, Jun 29, 2021 37.48 37.75 36.32 37.10
198 NASDAQ CCCC Mon, Jun 28, 2021 37.84 38.45 36.75 37.14
197 NASDAQ CCCC Fri, Jun 25, 2021 37.47 38.17 36.40 37.74
196 NASDAQ CCCC Thu, Jun 24, 2021 38.47 38.99 36.88 37.28
195 NASDAQ CCCC Wed, Jun 23, 2021 38.44 39.65 37.10 37.76
194 NASDAQ CCCC Tue, Jun 22, 2021 38.74 39.83 38.17 38.34
193 NASDAQ CCCC Mon, Jun 21, 2021 38.33 39.86 38.11 38.49
192 NASDAQ CCCC Fri, Jun 18, 2021 37.19 38.72 36.65 37.91
191 NASDAQ CCCC Thu, Jun 17, 2021 37.37 38.44 35.51 37.08
190 NASDAQ CCCC Wed, Jun 16, 2021 37.77 38.89 36.67 38.12
189 NASDAQ CCCC Tue, Jun 15, 2021 40.00 41.00 36.71 37.66
188 NASDAQ CCCC Mon, Jun 14, 2021 42.37 43.03 41.79 42.11
187 NASDAQ CCCC Fri, Jun 11, 2021 41.98 42.52 41.32 42.18
186 NASDAQ CCCC Thu, Jun 10, 2021 41.91 42.68 41.09 42.00
185 NASDAQ CCCC Wed, Jun 9, 2021 40.65 42.88 40.65 42.00
184 NASDAQ CCCC Tue, Jun 8, 2021 41.66 42.44 39.67 40.55
183 NASDAQ CCCC Mon, Jun 7, 2021 39.36 43.50 39.32 41.45
182 NASDAQ CCCC Fri, Jun 4, 2021 40.00 40.21 38.20 39.04
181 NASDAQ CCCC Thu, Jun 3, 2021 37.83 39.22 37.51 38.15
180 NASDAQ CCCC Wed, Jun 2, 2021 37.66 38.90 37.46 38.02
179 NASDAQ CCCC Tue, Jun 1, 2021 37.32 38.36 36.20 37.46
178 NASDAQ CCCC Fri, May 28, 2021 37.60 38.56 36.77 36.95
177 NASDAQ CCCC Thu, May 27, 2021 37.77 37.83 35.80 37.31
176 NASDAQ CCCC Wed, May 26, 2021 35.06 37.59 35.06 37.34
175 NASDAQ CCCC Tue, May 25, 2021 37.39 38.38 34.70 34.70
174 NASDAQ CCCC Mon, May 24, 2021 36.65 38.95 36.30 37.27
173 NASDAQ CCCC Fri, May 21, 2021 37.12 37.12 35.02 36.38
172 NASDAQ CCCC Thu, May 20, 2021 34.39 36.10 34.39 35.60
171 NASDAQ CCCC Wed, May 19, 2021 36.89 37.40 33.85 34.33
170 NASDAQ CCCC Tue, May 18, 2021 34.66 38.05 34.02 37.64
169 NASDAQ CCCC Mon, May 17, 2021 34.91 35.76 33.92 34.52
168 NASDAQ CCCC Fri, May 14, 2021 34.59 35.30 34.18 34.84
167 NASDAQ CCCC Thu, May 13, 2021 35.04 35.75 33.32 34.06
166 NASDAQ CCCC Wed, May 12, 2021 34.77 36.41 33.98 35.04
165 NASDAQ CCCC Tue, May 11, 2021 32.70 36.43 32.58 35.43
164 NASDAQ CCCC Mon, May 10, 2021 34.61 35.55 33.15 33.83
163 NASDAQ CCCC Fri, May 7, 2021 32.48 35.21 32.48 34.28
162 NASDAQ CCCC Thu, May 6, 2021 32.66 34.20 31.90 33.21
161 NASDAQ CCCC Wed, May 5, 2021 32.13 33.67 31.46 32.67
160 NASDAQ CCCC Tue, May 4, 2021 33.29 33.86 31.69 31.91
159 NASDAQ CCCC Mon, May 3, 2021 33.29 34.10 30.73 33.63
158 NASDAQ CCCC Fri, Apr 30, 2021 34.06 35.28 32.50 33.10
157 NASDAQ CCCC Thu, Apr 29, 2021 35.23 35.23 32.58 34.24
156 NASDAQ CCCC Wed, Apr 28, 2021 33.37 35.24 32.92 34.82
155 NASDAQ CCCC Tue, Apr 27, 2021 32.47 34.63 31.70 33.25
154 NASDAQ CCCC Mon, Apr 26, 2021 30.54 32.69 29.57 32.30
153 NASDAQ CCCC Fri, Apr 23, 2021 31.14 31.73 30.21 30.56
152 NASDAQ CCCC Thu, Apr 22, 2021 31.48 32.18 30.11 30.85
151 NASDAQ CCCC Wed, Apr 21, 2021 30.35 31.77 29.55 31.75
150 NASDAQ CCCC Tue, Apr 20, 2021 31.51 31.79 30.07 30.39
149 NASDAQ CCCC Mon, Apr 19, 2021 32.58 32.90 30.94 31.58
148 NASDAQ CCCC Fri, Apr 16, 2021 33.10 33.29 31.77 32.55
147 NASDAQ CCCC Thu, Apr 15, 2021 33.42 33.74 31.29 32.92
146 NASDAQ CCCC Wed, Apr 14, 2021 32.37 34.00 31.48 33.18
145 NASDAQ CCCC Tue, Apr 13, 2021 30.56 32.04 29.75 31.58
144 NASDAQ CCCC Mon, Apr 12, 2021 32.60 32.99 30.33 30.71
143 NASDAQ CCCC Fri, Apr 9, 2021 33.54 33.78 32.00 32.66
142 NASDAQ CCCC Thu, Apr 8, 2021 36.61 36.61 33.38 33.72
141 NASDAQ CCCC Wed, Apr 7, 2021 36.76 38.37 35.82 36.17
140 NASDAQ CCCC Tue, Apr 6, 2021 37.45 38.46 36.43 37.49
139 NASDAQ CCCC Mon, Apr 5, 2021 38.32 38.75 36.30 37.51
138 NASDAQ CCCC Thu, Apr 1, 2021 36.80 39.15 36.26 38.63
137 NASDAQ CCCC Wed, Mar 31, 2021 33.00 38.40 32.72 36.99
136 NASDAQ CCCC Tue, Mar 30, 2021 33.03 33.88 31.50 32.90
135 NASDAQ CCCC Mon, Mar 29, 2021 36.98 36.98 32.51 33.32
134 NASDAQ CCCC Fri, Mar 26, 2021 39.95 40.56 36.52 37.32
133 NASDAQ CCCC Thu, Mar 25, 2021 36.55 40.12 36.01 39.78
132 NASDAQ CCCC Wed, Mar 24, 2021 38.29 38.49 37.07 37.86
131 NASDAQ CCCC Tue, Mar 23, 2021 40.27 40.80 38.00 38.10
130 NASDAQ CCCC Mon, Mar 22, 2021 39.03 41.26 38.80 40.33
129 NASDAQ CCCC Fri, Mar 19, 2021 39.56 42.23 34.00 38.75
128 NASDAQ CCCC Thu, Mar 18, 2021 43.47 43.47 39.20 40.01
127 NASDAQ CCCC Wed, Mar 17, 2021 43.47 44.92 42.83 43.73
126 NASDAQ CCCC Tue, Mar 16, 2021 44.24 45.76 43.05 43.66
125 NASDAQ CCCC Mon, Mar 15, 2021 44.89 45.94 43.00 44.25
124 NASDAQ CCCC Fri, Mar 12, 2021 42.15 44.80 42.15 44.64
123 NASDAQ CCCC Thu, Mar 11, 2021 41.12 42.63 40.35 41.48
122 NASDAQ CCCC Wed, Mar 10, 2021 42.45 43.79 40.00 40.72
121 NASDAQ CCCC Tue, Mar 9, 2021 42.83 43.94 41.90 42.13
120 NASDAQ CCCC Mon, Mar 8, 2021 41.62 43.48 40.49 42.11
119 NASDAQ CCCC Fri, Mar 5, 2021 39.69 42.56 36.50 41.63
118 NASDAQ CCCC Thu, Mar 4, 2021 39.72 41.64 38.21 39.07
117 NASDAQ CCCC Wed, Mar 3, 2021 42.89 43.16 39.75 40.06
116 NASDAQ CCCC Tue, Mar 2, 2021 42.77 43.99 41.54 42.50
115 NASDAQ CCCC Mon, Mar 1, 2021 43.36 45.01 41.74 42.39
114 NASDAQ CCCC Fri, Feb 26, 2021 42.04 43.62 39.23 42.92
113 NASDAQ CCCC Thu, Feb 25, 2021 42.02 43.92 40.95 41.75
112 NASDAQ CCCC Wed, Feb 24, 2021 41.13 42.96 40.07 41.72
111 NASDAQ CCCC Tue, Feb 23, 2021 41.00 41.67 37.39 41.21
110 NASDAQ CCCC Mon, Feb 22, 2021 44.01 45.43 41.15 41.62
109 NASDAQ CCCC Fri, Feb 19, 2021 42.72 45.23 41.86 43.03
108 NASDAQ CCCC Thu, Feb 18, 2021 41.51 43.31 40.33 42.72
107 NASDAQ CCCC Wed, Feb 17, 2021 41.01 42.00 40.40 41.51
106 NASDAQ CCCC Tue, Feb 16, 2021 42.00 42.55 40.90 41.31
105 NASDAQ CCCC Fri, Feb 12, 2021 45.08 45.36 41.47 41.97
104 NASDAQ CCCC Thu, Feb 11, 2021 45.71 48.98 44.98 45.54
103 NASDAQ CCCC Wed, Feb 10, 2021 44.38 46.99 44.38 46.50
102 NASDAQ CCCC Tue, Feb 9, 2021 43.65 44.98 42.67 44.16
101 NASDAQ CCCC Mon, Feb 8, 2021 45.95 46.58 43.29 43.64
100 NASDAQ CCCC Fri, Feb 5, 2021 41.95 46.24 40.96 44.73
99 NASDAQ CCCC Thu, Feb 4, 2021 41.01 43.32 40.86 42.34
98 NASDAQ CCCC Wed, Feb 3, 2021 43.49 45.20 40.87 41.45
97 NASDAQ CCCC Tue, Feb 2, 2021 38.90 44.45 36.89 42.53
96 NASDAQ CCCC Mon, Feb 1, 2021 36.50 38.12 35.50 38.05
95 NASDAQ CCCC Fri, Jan 29, 2021 36.03 37.54 34.86 36.12
94 NASDAQ CCCC Thu, Jan 28, 2021 35.18 37.04 34.01 36.17
93 NASDAQ CCCC Wed, Jan 27, 2021 37.02 37.49 34.16 34.97
92 NASDAQ CCCC Tue, Jan 26, 2021 40.47 40.47 37.83 38.01
91 NASDAQ CCCC Mon, Jan 25, 2021 39.74 41.01 38.74 40.37
90 NASDAQ CCCC Fri, Jan 22, 2021 36.52 40.00 35.61 39.58
89 NASDAQ CCCC Thu, Jan 21, 2021 37.54 39.00 35.51 36.87
88 NASDAQ CCCC Wed, Jan 20, 2021 40.10 40.54 36.17 37.14
87 NASDAQ CCCC Tue, Jan 19, 2021 39.51 41.07 38.69 39.53
86 NASDAQ CCCC Fri, Jan 15, 2021 37.54 39.00 36.57 38.31
85 NASDAQ CCCC Thu, Jan 14, 2021 39.70 41.40 37.77 37.97
84 NASDAQ CCCC Wed, Jan 13, 2021 37.13 40.79 35.72 39.55
83 NASDAQ CCCC Tue, Jan 12, 2021 37.86 37.86 34.39 36.41
82 NASDAQ CCCC Mon, Jan 11, 2021 33.52 38.04 32.95 37.46
81 NASDAQ CCCC Fri, Jan 8, 2021 34.37 34.74 33.15 33.94
80 NASDAQ CCCC Thu, Jan 7, 2021 33.70 34.65 32.53 34.27
79 NASDAQ CCCC Wed, Jan 6, 2021 32.51 33.60 31.97 33.45
78 NASDAQ CCCC Tue, Jan 5, 2021 31.82 33.13 31.61 32.13
77 NASDAQ CCCC Mon, Jan 4, 2021 33.51 34.18 30.55 31.96
76 NASDAQ CCCC Thu, Dec 31, 2020 35.81 35.81 32.50 33.13
75 NASDAQ CCCC Wed, Dec 30, 2020 35.00 36.35 34.01 35.94
74 NASDAQ CCCC Tue, Dec 29, 2020 36.07 37.07 34.00 34.86
73 NASDAQ CCCC Mon, Dec 28, 2020 36.09 36.71 33.66 35.88
72 NASDAQ CCCC Thu, Dec 24, 2020 36.70 36.70 35.00 35.43
71 NASDAQ CCCC Wed, Dec 23, 2020 35.91 37.43 34.75 37.05
70 NASDAQ CCCC Tue, Dec 22, 2020 32.52 37.80 31.46 35.57
69 NASDAQ CCCC Mon, Dec 21, 2020 31.16 32.58 29.59 31.63
68 NASDAQ CCCC Fri, Dec 18, 2020 33.66 34.29 31.00 32.16
67 NASDAQ CCCC Thu, Dec 17, 2020 33.46 33.99 31.90 33.21
66 NASDAQ CCCC Wed, Dec 16, 2020 33.64 34.07 31.88 32.16
65 NASDAQ CCCC Tue, Dec 15, 2020 32.93 35.01 31.15 33.64
64 NASDAQ CCCC Mon, Dec 14, 2020 29.50 33.25 29.50 32.15
63 NASDAQ CCCC Fri, Dec 11, 2020 29.19 29.95 28.60 29.03
62 NASDAQ CCCC Thu, Dec 10, 2020 30.50 31.28 27.25 29.15
61 NASDAQ CCCC Wed, Dec 9, 2020 33.58 34.49 30.53 30.53
60 NASDAQ CCCC Tue, Dec 8, 2020 33.52 34.28 32.55 33.58
59 NASDAQ CCCC Mon, Dec 7, 2020 33.78 35.05 31.61 33.11
58 NASDAQ CCCC Fri, Dec 4, 2020 33.00 35.00 32.54 33.94
57 NASDAQ CCCC Thu, Dec 3, 2020 29.51 32.93 29.51 32.77
56 NASDAQ CCCC Wed, Dec 2, 2020 29.64 31.46 29.51 29.78
55 NASDAQ CCCC Tue, Dec 1, 2020 34.55 34.70 30.02 30.23
54 NASDAQ CCCC Mon, Nov 30, 2020 35.86 35.91 34.00 34.20
53 NASDAQ CCCC Fri, Nov 27, 2020 34.73 36.80 34.06 35.87
52 NASDAQ CCCC Wed, Nov 25, 2020 32.65 36.00 32.29 34.29
51 NASDAQ CCCC Tue, Nov 24, 2020 29.20 34.30 29.05 32.95
50 NASDAQ CCCC Mon, Nov 23, 2020 28.47 29.47 28.01 29.02
49 NASDAQ CCCC Fri, Nov 20, 2020 28.95 29.66 28.43 28.50
48 NASDAQ CCCC Thu, Nov 19, 2020 28.42 30.48 27.50 28.60
47 NASDAQ CCCC Wed, Nov 18, 2020 28.85 31.41 28.44 28.54
46 NASDAQ CCCC Tue, Nov 17, 2020 28.01 30.60 27.47 29.03
45 NASDAQ CCCC Mon, Nov 16, 2020 25.98 28.24 25.64 28.09
44 NASDAQ CCCC Fri, Nov 13, 2020 26.52 27.10 25.43 25.83
43 NASDAQ CCCC Thu, Nov 12, 2020 26.51 27.86 25.72 26.51
42 NASDAQ CCCC Wed, Nov 11, 2020 25.75 27.00 25.50 26.81
41 NASDAQ CCCC Tue, Nov 10, 2020 26.76 27.49 24.68 25.86
40 NASDAQ CCCC Mon, Nov 9, 2020 27.74 28.85 26.42 26.61
39 NASDAQ CCCC Fri, Nov 6, 2020 26.06 28.03 25.95 26.97
38 NASDAQ CCCC Thu, Nov 5, 2020 25.90 26.36 25.74 25.85
37 NASDAQ CCCC Wed, Nov 4, 2020 26.23 27.08 25.60 25.74
36 NASDAQ CCCC Tue, Nov 3, 2020 24.80 26.32 24.30 26.02
35 NASDAQ CCCC Mon, Nov 2, 2020 24.77 25.63 23.63 24.74
34 NASDAQ CCCC Fri, Oct 30, 2020 25.51 25.51 24.12 24.75
33 NASDAQ CCCC Thu, Oct 29, 2020 25.01 25.47 24.50 25.09
32 NASDAQ CCCC Wed, Oct 28, 2020 25.72 26.83 24.60 25.07
31 NASDAQ CCCC Tue, Oct 27, 2020 27.06 27.93 25.20 25.71
30 NASDAQ CCCC Mon, Oct 26, 2020 26.14 26.79 25.08 26.23
29 NASDAQ CCCC Fri, Oct 23, 2020 27.01 27.79 25.83 26.09
28 NASDAQ CCCC Thu, Oct 22, 2020 27.35 28.13 26.63 26.85
27 NASDAQ CCCC Wed, Oct 21, 2020 27.22 28.50 26.75 27.40
26 NASDAQ CCCC Tue, Oct 20, 2020 26.05 27.75 26.05 27.20
25 NASDAQ CCCC Mon, Oct 19, 2020 25.10 26.82 24.20 26.10
24 NASDAQ CCCC Fri, Oct 16, 2020 25.00 26.03 24.67 25.14
23 NASDAQ CCCC Thu, Oct 15, 2020 23.83 25.49 23.50 25.31
22 NASDAQ CCCC Wed, Oct 14, 2020 23.49 24.96 23.22 24.14
21 NASDAQ CCCC Tue, Oct 13, 2020 23.00 24.60 23.00 23.31
20 NASDAQ CCCC Mon, Oct 12, 2020 23.00 24.61 23.00 23.17
19 NASDAQ CCCC Fri, Oct 9, 2020 24.75 25.40 22.40 22.80
18 NASDAQ CCCC Thu, Oct 8, 2020 25.39 25.85 23.86 24.00
17 NASDAQ CCCC Wed, Oct 7, 2020 27.35 27.35 23.70 24.60
16 NASDAQ CCCC Tue, Oct 6, 2020 27.85 28.39 25.75 26.96
15 NASDAQ CCCC Mon, Oct 5, 2020 27.00 28.75 26.49 26.57
14 NASDAQ CCCC Fri, Oct 2, 2020 26.60 28.00 25.27 25.49
13 NASDAQ CCCC Mon, Aug 29, 2016 0.00 0.00 0.00 0.00
12 NASDAQ CCCC Tue, Feb 23, 2016 0.30 0.30 0.30 0.30
11 NASDAQ CCCC Mon, Feb 22, 2016 0.30 0.30 0.30 0.30
10 NASDAQ CCCC Wed, Apr 8, 2015 0.30 0.30 0.30 0.30
9 NASDAQ CCCC Tue, Oct 14, 2014 0.40 0.40 0.40 0.40
8 NASDAQ CCCC Fri, May 23, 2014 0.40 0.40 0.40 0.40
7 NASDAQ CCCC Mon, May 12, 2014 0.40 0.40 0.40 0.40
6 NASDAQ CCCC Mon, Mar 31, 2014 0.40 0.40 0.40 0.40
5 NASDAQ CCCC Thu, Jul 11, 2013 0.55 0.75 0.25 0.25
4 NASDAQ CCCC Tue, Aug 21, 2012 0.51 0.51 0.51 0.51
3 NASDAQ CCCC Tue, Apr 24, 2012 0.51 0.51 0.51 0.51
2 NASDAQ CCCC Thu, Dec 29, 2011 0.55 0.55 0.55 0.55
1 NASDAQ CCCC Fri, Jul 29, 2011 0.45 0.45 0.45 0.45
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024