CareCloud, Inc. - 11% Series A Cumulative Redeemable Perpetual Preferred Stock NASDAQ:CCLDP Historical Prices

Below are the 2059 trading days of historical prices for CCLDP.

#	Exchange	Symbol	Date	Open	High	Low	Close
2059	NASDAQ	CCLDP	Thu, Mar 7, 2024	5.96	6.24	5.96	6.07
2058	NASDAQ	CCLDP	Wed, Mar 6, 2024	6.07	6.31	6.07	6.15
2057	NASDAQ	CCLDP	Tue, Mar 5, 2024	5.92	6.50	5.92	6.21
2056	NASDAQ	CCLDP	Mon, Mar 4, 2024	5.91	6.20	5.91	6.05
2055	NASDAQ	CCLDP	Fri, Mar 1, 2024	5.83	6.15	5.83	5.90
2054	NASDAQ	CCLDP	Thu, Feb 29, 2024	5.89	6.41	5.85	6.01
2053	NASDAQ	CCLDP	Wed, Feb 28, 2024	6.17	6.50	5.87	5.88
2052	NASDAQ	CCLDP	Tue, Feb 27, 2024	6.67	6.67	6.35	6.37
2051	NASDAQ	CCLDP	Mon, Feb 26, 2024	6.65	7.00	6.50	6.52
2050	NASDAQ	CCLDP	Fri, Feb 23, 2024	6.73	7.00	6.71	6.95
2049	NASDAQ	CCLDP	Thu, Feb 22, 2024	6.79	6.90	6.71	6.71
2048	NASDAQ	CCLDP	Wed, Feb 21, 2024	7.00	7.10	6.79	6.91
2047	NASDAQ	CCLDP	Tue, Feb 20, 2024	6.81	6.98	6.78	6.80
2046	NASDAQ	CCLDP	Fri, Feb 16, 2024	6.88	6.96	6.72	6.93
2045	NASDAQ	CCLDP	Thu, Feb 15, 2024	7.00	7.09	6.81	6.94
2044	NASDAQ	CCLDP	Wed, Feb 14, 2024	7.28	7.28	7.00	7.07
2043	NASDAQ	CCLDP	Tue, Feb 13, 2024	6.79	7.28	6.79	7.01
2042	NASDAQ	CCLDP	Mon, Feb 12, 2024	7.12	7.30	6.83	7.13
2041	NASDAQ	CCLDP	Fri, Feb 9, 2024	7.28	7.50	7.26	7.30
2040	NASDAQ	CCLDP	Thu, Feb 8, 2024	7.50	7.65	7.30	7.43
2039	NASDAQ	CCLDP	Wed, Feb 7, 2024	7.50	7.55	7.45	7.54
2038	NASDAQ	CCLDP	Tue, Feb 6, 2024	7.50	7.60	7.45	7.53
2037	NASDAQ	CCLDP	Mon, Feb 5, 2024	7.45	7.60	7.45	7.49
2036	NASDAQ	CCLDP	Fri, Feb 2, 2024	7.45	7.57	7.40	7.49
2035	NASDAQ	CCLDP	Thu, Feb 1, 2024	7.36	7.58	7.35	7.52
2034	NASDAQ	CCLDP	Wed, Jan 31, 2024	7.50	7.60	7.45	7.50
2033	NASDAQ	CCLDP	Tue, Jan 30, 2024	7.50	7.88	7.40	7.52
2032	NASDAQ	CCLDP	Mon, Jan 29, 2024	7.63	7.96	7.60	7.66
2031	NASDAQ	CCLDP	Fri, Jan 26, 2024	7.74	8.01	7.58	7.71
2030	NASDAQ	CCLDP	Thu, Jan 25, 2024	7.68	7.74	7.58	7.69
2029	NASDAQ	CCLDP	Wed, Jan 24, 2024	7.50	7.85	7.40	7.68
2028	NASDAQ	CCLDP	Tue, Jan 23, 2024	7.47	7.60	7.28	7.54
2027	NASDAQ	CCLDP	Mon, Jan 22, 2024	7.21	7.79	7.21	7.63
2026	NASDAQ	CCLDP	Fri, Jan 19, 2024	7.64	7.64	7.50	7.51
2025	NASDAQ	CCLDP	Thu, Jan 18, 2024	7.56	7.64	7.40	7.50
2024	NASDAQ	CCLDP	Wed, Jan 17, 2024	7.35	7.57	7.35	7.52
2023	NASDAQ	CCLDP	Tue, Jan 16, 2024	7.50	7.57	7.20	7.57
2022	NASDAQ	CCLDP	Fri, Jan 12, 2024	7.28	7.49	7.28	7.49
2021	NASDAQ	CCLDP	Thu, Jan 11, 2024	7.21	7.37	7.20	7.35
2020	NASDAQ	CCLDP	Wed, Jan 10, 2024	7.50	7.51	7.21	7.32
2019	NASDAQ	CCLDP	Tue, Jan 9, 2024	7.63	7.64	7.50	7.50
2018	NASDAQ	CCLDP	Mon, Jan 8, 2024	7.50	7.64	7.26	7.61
2017	NASDAQ	CCLDP	Fri, Jan 5, 2024	7.25	7.40	7.15	7.21
2016	NASDAQ	CCLDP	Thu, Jan 4, 2024	7.72	7.73	7.37	7.55
2015	NASDAQ	CCLDP	Wed, Jan 3, 2024	7.41	7.73	7.10	7.71
2014	NASDAQ	CCLDP	Tue, Jan 2, 2024	7.59	7.90	7.08	7.73
2013	NASDAQ	CCLDP	Fri, Dec 29, 2023	8.00	8.17	6.95	7.69
2012	NASDAQ	CCLDP	Thu, Dec 28, 2023	7.94	8.50	7.74	7.76
2011	NASDAQ	CCLDP	Wed, Dec 27, 2023	7.35	8.20	7.13	8.20
2010	NASDAQ	CCLDP	Tue, Dec 26, 2023	7.56	8.11	7.38	7.44
2009	NASDAQ	CCLDP	Fri, Dec 22, 2023	7.34	8.17	7.19	7.56
2008	NASDAQ	CCLDP	Thu, Dec 21, 2023	5.80	7.85	5.80	7.19
2007	NASDAQ	CCLDP	Wed, Dec 20, 2023	5.19	5.82	5.10	5.70
2006	NASDAQ	CCLDP	Tue, Dec 19, 2023	4.99	5.67	4.98	5.26
2005	NASDAQ	CCLDP	Mon, Dec 18, 2023	5.40	5.40	4.81	4.81
2004	NASDAQ	CCLDP	Fri, Dec 15, 2023	4.49	5.45	4.26	5.25
2003	NASDAQ	CCLDP	Thu, Dec 14, 2023	4.01	4.64	4.01	4.25
2002	NASDAQ	CCLDP	Wed, Dec 13, 2023	4.77	4.88	4.10	4.12
2001	NASDAQ	CCLDP	Tue, Dec 12, 2023	7.62	8.99	4.01	4.80
2000	NASDAQ	CCLDP	Mon, Dec 11, 2023	15.26	15.57	15.15	15.25
1999	NASDAQ	CCLDP	Fri, Dec 8, 2023	15.48	16.05	15.48	15.49
1998	NASDAQ	CCLDP	Thu, Dec 7, 2023	15.85	16.00	15.47	15.47
1997	NASDAQ	CCLDP	Wed, Dec 6, 2023	15.68	16.30	15.60	15.75
1996	NASDAQ	CCLDP	Tue, Dec 5, 2023	15.80	16.00	15.71	15.85
1995	NASDAQ	CCLDP	Mon, Dec 4, 2023	16.28	16.30	15.80	16.02
1994	NASDAQ	CCLDP	Fri, Dec 1, 2023	16.00	16.79	16.00	16.00
1993	NASDAQ	CCLDP	Thu, Nov 30, 2023	16.50	16.80	16.00	16.01
1992	NASDAQ	CCLDP	Wed, Nov 29, 2023	17.62	18.36	15.65	16.50
1991	NASDAQ	CCLDP	Tue, Nov 28, 2023	18.71	18.82	17.50	17.65
1990	NASDAQ	CCLDP	Mon, Nov 27, 2023	17.35	19.09	17.34	18.20
1989	NASDAQ	CCLDP	Fri, Nov 24, 2023	17.40	17.40	17.37	17.37
1988	NASDAQ	CCLDP	Wed, Nov 22, 2023	17.08	17.60	17.00	17.45
1987	NASDAQ	CCLDP	Tue, Nov 21, 2023	17.30	17.47	17.00	17.39
1986	NASDAQ	CCLDP	Mon, Nov 20, 2023	17.40	17.50	16.90	17.30
1985	NASDAQ	CCLDP	Fri, Nov 17, 2023	17.44	17.45	17.01	17.13
1984	NASDAQ	CCLDP	Thu, Nov 16, 2023	16.90	17.70	16.75	17.45
1983	NASDAQ	CCLDP	Wed, Nov 15, 2023	17.49	17.78	16.55	17.01
1982	NASDAQ	CCLDP	Tue, Nov 14, 2023	17.68	18.00	16.26	16.80
1981	NASDAQ	CCLDP	Mon, Nov 13, 2023	17.28	17.73	16.62	16.90
1980	NASDAQ	CCLDP	Fri, Nov 10, 2023	17.20	18.00	16.60	17.33
1979	NASDAQ	CCLDP	Thu, Nov 9, 2023	17.27	17.69	16.95	16.95
1978	NASDAQ	CCLDP	Wed, Nov 8, 2023	16.95	17.60	16.54	16.92
1977	NASDAQ	CCLDP	Tue, Nov 7, 2023	17.34	18.03	17.00	17.12
1976	NASDAQ	CCLDP	Mon, Nov 6, 2023	17.15	18.20	16.90	18.14
1975	NASDAQ	CCLDP	Fri, Nov 3, 2023	15.00	17.48	15.00	17.43
1974	NASDAQ	CCLDP	Thu, Nov 2, 2023	13.49	15.86	13.49	14.49
1973	NASDAQ	CCLDP	Wed, Nov 1, 2023	11.23	13.98	11.23	13.44
1972	NASDAQ	CCLDP	Tue, Oct 31, 2023	15.07	15.42	10.30	11.23
1971	NASDAQ	CCLDP	Mon, Oct 30, 2023	15.79	16.40	15.27	15.27
1970	NASDAQ	CCLDP	Fri, Oct 27, 2023	16.10	17.00	15.81	16.44
1969	NASDAQ	CCLDP	Thu, Oct 26, 2023	16.14	16.49	15.75	15.75
1968	NASDAQ	CCLDP	Wed, Oct 25, 2023	16.15	17.18	15.80	15.98
1967	NASDAQ	CCLDP	Tue, Oct 24, 2023	16.45	17.49	16.15	16.43
1966	NASDAQ	CCLDP	Mon, Oct 23, 2023	15.20	17.87	15.20	15.81
1965	NASDAQ	CCLDP	Fri, Oct 20, 2023	16.31	16.80	15.02	15.19
1964	NASDAQ	CCLDP	Thu, Oct 19, 2023	17.23	17.48	16.00	16.30
1963	NASDAQ	CCLDP	Wed, Oct 18, 2023	17.45	17.45	17.00	17.05
1962	NASDAQ	CCLDP	Tue, Oct 17, 2023	17.84	18.26	17.45	17.60
1961	NASDAQ	CCLDP	Mon, Oct 16, 2023	18.07	18.27	17.00	18.00
1960	NASDAQ	CCLDP	Fri, Oct 13, 2023	19.03	19.73	17.00	17.75
1959	NASDAQ	CCLDP	Thu, Oct 12, 2023	20.26	20.26	19.00	19.00
1958	NASDAQ	CCLDP	Wed, Oct 11, 2023	20.22	20.50	19.99	20.13
1957	NASDAQ	CCLDP	Tue, Oct 10, 2023	19.95	20.10	19.69	20.06
1956	NASDAQ	CCLDP	Mon, Oct 9, 2023	19.45	20.00	19.31	19.61
1955	NASDAQ	CCLDP	Fri, Oct 6, 2023	18.53	19.99	17.81	19.43
1954	NASDAQ	CCLDP	Thu, Oct 5, 2023	17.07	18.99	17.07	18.68
1953	NASDAQ	CCLDP	Wed, Oct 4, 2023	17.52	18.89	17.10	18.15
1952	NASDAQ	CCLDP	Tue, Oct 3, 2023	20.67	22.60	17.00	19.00
1951	NASDAQ	CCLDP	Mon, Oct 2, 2023	23.58	23.80	20.20	20.65
1950	NASDAQ	CCLDP	Fri, Sep 29, 2023	23.36	24.35	23.31	24.28
1949	NASDAQ	CCLDP	Thu, Sep 28, 2023	22.47	23.51	22.47	23.30
1948	NASDAQ	CCLDP	Wed, Sep 27, 2023	22.96	23.00	22.50	22.70
1947	NASDAQ	CCLDP	Tue, Sep 26, 2023	22.69	22.69	22.25	22.44
1946	NASDAQ	CCLDP	Mon, Sep 25, 2023	24.26	24.26	22.08	22.42
1945	NASDAQ	CCLDP	Fri, Sep 22, 2023	20.99	23.25	20.99	22.05
1944	NASDAQ	CCLDP	Thu, Sep 21, 2023	20.50	22.02	20.13	20.93
1943	NASDAQ	CCLDP	Wed, Sep 20, 2023	17.11	21.98	13.57	19.97
1942	NASDAQ	CCLDP	Tue, Sep 19, 2023	25.34	25.60	14.35	17.30
1941	NASDAQ	CCLDP	Mon, Sep 18, 2023	26.00	26.12	25.40	25.40
1940	NASDAQ	CCLDP	Fri, Sep 15, 2023	25.60	25.76	25.41	25.55
1939	NASDAQ	CCLDP	Thu, Sep 14, 2023	25.75	25.88	25.60	25.77
1938	NASDAQ	CCLDP	Wed, Sep 13, 2023	25.85	25.95	25.75	25.77
1937	NASDAQ	CCLDP	Tue, Sep 12, 2023	25.82	25.94	25.75	25.89
1936	NASDAQ	CCLDP	Mon, Sep 11, 2023	25.83	25.83	25.83	25.83
1935	NASDAQ	CCLDP	Fri, Sep 8, 2023	25.94	26.20	25.85	25.85
1934	NASDAQ	CCLDP	Thu, Sep 7, 2023	26.39	26.56	25.83	25.87
1933	NASDAQ	CCLDP	Wed, Sep 6, 2023	26.85	26.85	26.39	26.39
1932	NASDAQ	CCLDP	Tue, Sep 5, 2023	26.79	26.80	26.53	26.72
1931	NASDAQ	CCLDP	Fri, Sep 1, 2023	26.71	26.80	26.46	26.67
1930	NASDAQ	CCLDP	Thu, Aug 31, 2023	26.46	26.80	26.46	26.80
1929	NASDAQ	CCLDP	Wed, Aug 30, 2023	26.69	26.85	26.39	26.73
1928	NASDAQ	CCLDP	Tue, Aug 29, 2023	26.65	26.87	26.65	26.81
1927	NASDAQ	CCLDP	Mon, Aug 28, 2023	26.40	26.65	26.40	26.62
1926	NASDAQ	CCLDP	Fri, Aug 25, 2023	26.61	26.61	26.35	26.47
1925	NASDAQ	CCLDP	Thu, Aug 24, 2023	26.68	26.70	26.62	26.66
1924	NASDAQ	CCLDP	Wed, Aug 23, 2023	26.76	26.76	26.57	26.57
1923	NASDAQ	CCLDP	Tue, Aug 22, 2023	26.28	26.60	26.00	26.35
1922	NASDAQ	CCLDP	Mon, Aug 21, 2023	26.87	26.90	26.28	26.28
1921	NASDAQ	CCLDP	Fri, Aug 18, 2023	26.48	26.97	26.48	26.54
1920	NASDAQ	CCLDP	Thu, Aug 17, 2023	26.55	26.65	26.48	26.56
1919	NASDAQ	CCLDP	Wed, Aug 16, 2023	26.91	26.94	26.60	26.60
1918	NASDAQ	CCLDP	Tue, Aug 15, 2023	26.69	26.94	26.38	26.54
1917	NASDAQ	CCLDP	Mon, Aug 14, 2023	26.93	26.94	26.51	26.55
1916	NASDAQ	CCLDP	Fri, Aug 11, 2023	26.61	26.99	26.60	26.87
1915	NASDAQ	CCLDP	Thu, Aug 10, 2023	27.00	27.00	26.51	26.69
1914	NASDAQ	CCLDP	Wed, Aug 9, 2023	26.99	27.00	26.80	27.00
1913	NASDAQ	CCLDP	Tue, Aug 8, 2023	26.86	27.00	26.72	26.80
1912	NASDAQ	CCLDP	Mon, Aug 7, 2023	27.10	27.15	26.76	26.76
1911	NASDAQ	CCLDP	Fri, Aug 4, 2023	26.50	27.16	26.50	26.60
1910	NASDAQ	CCLDP	Thu, Aug 3, 2023	26.71	27.05	26.15	26.50
1909	NASDAQ	CCLDP	Wed, Aug 2, 2023	27.00	27.00	26.75	26.80
1908	NASDAQ	CCLDP	Tue, Aug 1, 2023	27.05	27.17	27.05	27.10
1907	NASDAQ	CCLDP	Mon, Jul 31, 2023	26.92	27.88	26.92	27.38
1906	NASDAQ	CCLDP	Fri, Jul 28, 2023	26.80	27.45	26.80	27.05
1905	NASDAQ	CCLDP	Thu, Jul 27, 2023	27.45	27.89	27.45	27.66
1904	NASDAQ	CCLDP	Wed, Jul 26, 2023	27.45	27.45	26.90	27.23
1903	NASDAQ	CCLDP	Tue, Jul 25, 2023	27.16	27.24	26.96	27.15
1902	NASDAQ	CCLDP	Mon, Jul 24, 2023	27.30	27.45	26.52	26.97
1901	NASDAQ	CCLDP	Fri, Jul 21, 2023	27.02	27.45	27.02	27.40
1900	NASDAQ	CCLDP	Thu, Jul 20, 2023	27.06	27.27	26.75	27.12
1899	NASDAQ	CCLDP	Wed, Jul 19, 2023	27.12	27.17	27.05	27.05
1898	NASDAQ	CCLDP	Tue, Jul 18, 2023	27.13	27.32	27.12	27.12
1897	NASDAQ	CCLDP	Mon, Jul 17, 2023	27.20	27.32	27.10	27.10
1896	NASDAQ	CCLDP	Fri, Jul 14, 2023	27.27	27.45	27.03	27.19
1895	NASDAQ	CCLDP	Thu, Jul 13, 2023	27.45	27.45	27.25	27.25
1894	NASDAQ	CCLDP	Wed, Jul 12, 2023	27.20	27.35	27.09	27.35
1893	NASDAQ	CCLDP	Tue, Jul 11, 2023	27.10	27.46	27.10	27.46
1892	NASDAQ	CCLDP	Mon, Jul 10, 2023	27.06	27.20	27.06	27.12
1891	NASDAQ	CCLDP	Fri, Jul 7, 2023	27.08	27.20	27.04	27.15
1890	NASDAQ	CCLDP	Thu, Jul 6, 2023	27.47	27.47	27.06	27.18
1889	NASDAQ	CCLDP	Wed, Jul 5, 2023	27.40	27.45	27.30	27.30
1888	NASDAQ	CCLDP	Mon, Jul 3, 2023	27.52	27.75	27.25	27.50
1887	NASDAQ	CCLDP	Fri, Jun 30, 2023	27.05	28.00	27.05	28.00
1886	NASDAQ	CCLDP	Thu, Jun 29, 2023	27.00	27.30	27.00	27.15
1885	NASDAQ	CCLDP	Wed, Jun 28, 2023	27.01	27.28	27.01	27.28
1884	NASDAQ	CCLDP	Tue, Jun 27, 2023	27.12	27.20	27.00	27.01
1883	NASDAQ	CCLDP	Mon, Jun 26, 2023	27.03	27.30	27.03	27.15
1882	NASDAQ	CCLDP	Fri, Jun 23, 2023	27.15	27.15	27.02	27.10
1881	NASDAQ	CCLDP	Thu, Jun 22, 2023	27.02	27.29	27.00	27.00
1880	NASDAQ	CCLDP	Wed, Jun 21, 2023	27.15	27.16	27.00	27.08
1879	NASDAQ	CCLDP	Tue, Jun 20, 2023	27.49	27.49	26.95	27.06
1878	NASDAQ	CCLDP	Fri, Jun 16, 2023	26.93	27.10	26.93	26.94
1877	NASDAQ	CCLDP	Thu, Jun 15, 2023	26.75	27.19	26.75	26.93
1876	NASDAQ	CCLDP	Wed, Jun 14, 2023	26.98	27.23	26.91	26.98
1875	NASDAQ	CCLDP	Tue, Jun 13, 2023	27.15	27.15	26.91	27.05
1874	NASDAQ	CCLDP	Mon, Jun 12, 2023	27.23	27.23	26.90	27.00
1873	NASDAQ	CCLDP	Fri, Jun 9, 2023	27.25	27.25	27.08	27.08
1872	NASDAQ	CCLDP	Thu, Jun 8, 2023	27.08	27.35	27.08	27.30
1871	NASDAQ	CCLDP	Wed, Jun 7, 2023	26.96	26.96	26.93	26.96
1870	NASDAQ	CCLDP	Tue, Jun 6, 2023	27.00	27.20	26.96	26.96
1869	NASDAQ	CCLDP	Mon, Jun 5, 2023	26.84	27.10	26.83	27.07
1868	NASDAQ	CCLDP	Fri, Jun 2, 2023	27.05	27.35	27.05	27.33
1867	NASDAQ	CCLDP	Thu, Jun 1, 2023	27.20	27.20	26.83	27.03
1866	NASDAQ	CCLDP	Wed, May 31, 2023	27.21	27.31	26.90	27.31
1865	NASDAQ	CCLDP	Tue, May 30, 2023	27.21	27.23	27.15	27.19
1864	NASDAQ	CCLDP	Fri, May 26, 2023	27.26	27.26	27.01	27.15
1863	NASDAQ	CCLDP	Thu, May 25, 2023	27.20	27.30	27.01	27.26
1862	NASDAQ	CCLDP	Wed, May 24, 2023	27.11	27.31	27.00	27.15
1861	NASDAQ	CCLDP	Tue, May 23, 2023	27.08	27.31	27.00	27.25
1860	NASDAQ	CCLDP	Mon, May 22, 2023	27.05	27.08	27.03	27.08
1859	NASDAQ	CCLDP	Fri, May 19, 2023	27.00	27.10	27.00	27.10
1858	NASDAQ	CCLDP	Thu, May 18, 2023	27.00	27.11	27.00	27.00
1857	NASDAQ	CCLDP	Wed, May 17, 2023	26.90	27.04	26.85	27.04
1856	NASDAQ	CCLDP	Tue, May 16, 2023	26.90	26.90	26.70	26.80
1855	NASDAQ	CCLDP	Mon, May 15, 2023	26.83	26.93	26.83	26.85
1854	NASDAQ	CCLDP	Fri, May 12, 2023	26.74	26.75	26.56	26.75
1853	NASDAQ	CCLDP	Thu, May 11, 2023	26.70	26.80	26.70	26.80
1852	NASDAQ	CCLDP	Wed, May 10, 2023	26.81	26.81	26.56	26.70
1851	NASDAQ	CCLDP	Tue, May 9, 2023	26.88	26.88	26.52	26.56
1850	NASDAQ	CCLDP	Mon, May 8, 2023	26.88	26.88	26.52	26.61
1849	NASDAQ	CCLDP	Fri, May 5, 2023	26.75	26.90	26.54	26.54
1848	NASDAQ	CCLDP	Thu, May 4, 2023	26.75	26.90	26.75	26.79
1847	NASDAQ	CCLDP	Wed, May 3, 2023	26.87	27.25	26.83	26.83
1846	NASDAQ	CCLDP	Tue, May 2, 2023	26.84	27.19	26.75	26.93
1845	NASDAQ	CCLDP	Mon, May 1, 2023	27.03	27.05	26.81	26.81
1844	NASDAQ	CCLDP	Fri, Apr 28, 2023	26.95	27.35	26.80	27.35
1843	NASDAQ	CCLDP	Thu, Apr 27, 2023	26.57	26.95	26.50	26.95
1842	NASDAQ	CCLDP	Wed, Apr 26, 2023	26.88	27.00	26.88	26.95
1841	NASDAQ	CCLDP	Tue, Apr 25, 2023	26.87	26.90	26.85	26.85
1840	NASDAQ	CCLDP	Mon, Apr 24, 2023	26.85	26.90	26.85	26.90
1839	NASDAQ	CCLDP	Fri, Apr 21, 2023	26.92	26.92	26.72	26.78
1838	NASDAQ	CCLDP	Thu, Apr 20, 2023	27.25	27.25	26.80	26.86
1837	NASDAQ	CCLDP	Wed, Apr 19, 2023	26.68	26.97	26.68	26.94
1836	NASDAQ	CCLDP	Tue, Apr 18, 2023	26.56	26.70	26.56	26.69
1835	NASDAQ	CCLDP	Mon, Apr 17, 2023	26.83	26.83	26.46	26.62
1834	NASDAQ	CCLDP	Fri, Apr 14, 2023	26.70	26.90	26.45	26.53
1833	NASDAQ	CCLDP	Thu, Apr 13, 2023	26.62	26.62	26.45	26.58
1832	NASDAQ	CCLDP	Wed, Apr 12, 2023	26.50	26.65	26.45	26.61
1831	NASDAQ	CCLDP	Tue, Apr 11, 2023	26.27	26.66	26.25	26.61
1830	NASDAQ	CCLDP	Mon, Apr 10, 2023	26.39	26.70	26.31	26.31
1829	NASDAQ	CCLDP	Thu, Apr 6, 2023	26.50	26.52	25.95	26.21
1828	NASDAQ	CCLDP	Wed, Apr 5, 2023	26.58	26.67	26.58	26.67
1827	NASDAQ	CCLDP	Tue, Apr 4, 2023	26.60	26.84	26.50	26.50
1826	NASDAQ	CCLDP	Mon, Apr 3, 2023	27.49	27.49	26.55	26.55
1825	NASDAQ	CCLDP	Fri, Mar 31, 2023	26.40	27.68	26.40	27.67
1824	NASDAQ	CCLDP	Thu, Mar 30, 2023	26.40	26.94	26.40	26.57
1823	NASDAQ	CCLDP	Wed, Mar 29, 2023	26.50	26.55	26.30	26.49
1822	NASDAQ	CCLDP	Tue, Mar 28, 2023	26.27	26.44	26.21	26.44
1821	NASDAQ	CCLDP	Mon, Mar 27, 2023	26.43	26.44	26.15	26.23
1820	NASDAQ	CCLDP	Fri, Mar 24, 2023	26.13	26.43	26.13	26.40
1819	NASDAQ	CCLDP	Thu, Mar 23, 2023	26.22	26.44	26.20	26.32
1818	NASDAQ	CCLDP	Wed, Mar 22, 2023	26.06	26.24	26.06	26.17
1817	NASDAQ	CCLDP	Tue, Mar 21, 2023	26.29	26.29	26.00	26.00
1816	NASDAQ	CCLDP	Mon, Mar 20, 2023	26.34	26.34	25.91	26.01
1815	NASDAQ	CCLDP	Fri, Mar 17, 2023	26.17	26.24	26.08	26.08
1814	NASDAQ	CCLDP	Thu, Mar 16, 2023	26.16	26.31	26.02	26.13
1813	NASDAQ	CCLDP	Wed, Mar 15, 2023	26.27	26.39	26.12	26.31
1812	NASDAQ	CCLDP	Tue, Mar 14, 2023	25.57	26.84	25.57	26.02
1811	NASDAQ	CCLDP	Mon, Mar 13, 2023	27.17	27.17	25.35	25.77
1810	NASDAQ	CCLDP	Fri, Mar 10, 2023	27.50	27.60	27.30	27.35
1809	NASDAQ	CCLDP	Thu, Mar 9, 2023	27.56	27.86	27.56	27.70
1808	NASDAQ	CCLDP	Wed, Mar 8, 2023	27.68	27.87	27.58	27.60
1807	NASDAQ	CCLDP	Tue, Mar 7, 2023	27.80	27.91	27.65	27.78
1806	NASDAQ	CCLDP	Mon, Mar 6, 2023	27.84	27.90	27.65	27.65
1805	NASDAQ	CCLDP	Fri, Mar 3, 2023	27.70	27.78	27.67	27.67
1804	NASDAQ	CCLDP	Thu, Mar 2, 2023	27.92	27.92	27.58	27.71
1803	NASDAQ	CCLDP	Wed, Mar 1, 2023	27.77	27.94	27.69	27.80
1802	NASDAQ	CCLDP	Tue, Feb 28, 2023	27.95	27.95	27.50	27.95
1801	NASDAQ	CCLDP	Mon, Feb 27, 2023	27.61	27.90	27.50	27.84
1800	NASDAQ	CCLDP	Fri, Feb 24, 2023	27.50	27.92	27.50	27.92
1799	NASDAQ	CCLDP	Thu, Feb 23, 2023	27.70	27.80	27.51	27.80
1798	NASDAQ	CCLDP	Wed, Feb 22, 2023	27.51	27.57	27.51	27.57
1797	NASDAQ	CCLDP	Tue, Feb 21, 2023	27.51	27.70	27.51	27.51
1796	NASDAQ	CCLDP	Fri, Feb 17, 2023	27.56	27.70	27.50	27.59
1795	NASDAQ	CCLDP	Thu, Feb 16, 2023	27.40	27.48	27.40	27.45
1794	NASDAQ	CCLDP	Wed, Feb 15, 2023	27.60	27.68	27.30	27.40
1793	NASDAQ	CCLDP	Tue, Feb 14, 2023	27.53	27.70	27.50	27.70
1792	NASDAQ	CCLDP	Mon, Feb 13, 2023	27.51	27.55	27.51	27.52
1791	NASDAQ	CCLDP	Fri, Feb 10, 2023	27.50	27.55	27.50	27.52
1790	NASDAQ	CCLDP	Thu, Feb 9, 2023	27.68	27.68	27.51	27.55
1789	NASDAQ	CCLDP	Wed, Feb 8, 2023	27.64	27.75	27.50	27.51
1788	NASDAQ	CCLDP	Tue, Feb 7, 2023	27.50	27.75	27.50	27.52
1787	NASDAQ	CCLDP	Mon, Feb 6, 2023	27.50	27.80	27.40	27.52
1786	NASDAQ	CCLDP	Fri, Feb 3, 2023	27.72	27.79	27.22	27.52
1785	NASDAQ	CCLDP	Thu, Feb 2, 2023	27.50	27.70	27.50	27.58
1784	NASDAQ	CCLDP	Wed, Feb 1, 2023	27.53	27.59	27.50	27.56
1783	NASDAQ	CCLDP	Tue, Jan 31, 2023	27.51	27.71	27.50	27.55
1782	NASDAQ	CCLDP	Mon, Jan 30, 2023	27.57	27.60	27.49	27.50
1781	NASDAQ	CCLDP	Fri, Jan 27, 2023	27.72	27.90	27.72	27.74
1780	NASDAQ	CCLDP	Thu, Jan 26, 2023	27.45	27.90	27.45	27.84
1779	NASDAQ	CCLDP	Wed, Jan 25, 2023	27.31	27.63	27.18	27.45
1778	NASDAQ	CCLDP	Tue, Jan 24, 2023	27.00	27.50	27.00	27.23
1777	NASDAQ	CCLDP	Mon, Jan 23, 2023	27.30	27.30	27.05	27.15
1776	NASDAQ	CCLDP	Fri, Jan 20, 2023	27.20	27.56	27.04	27.04
1775	NASDAQ	CCLDP	Thu, Jan 19, 2023	27.45	27.45	27.00	27.38
1774	NASDAQ	CCLDP	Wed, Jan 18, 2023	26.90	27.45	26.90	27.40
1773	NASDAQ	CCLDP	Tue, Jan 17, 2023	26.72	27.08	26.72	26.96
1772	NASDAQ	CCLDP	Fri, Jan 13, 2023	26.81	27.00	26.81	26.86
1771	NASDAQ	CCLDP	Thu, Jan 12, 2023	26.99	27.00	26.80	26.98
1770	NASDAQ	CCLDP	Wed, Jan 11, 2023	26.95	26.95	26.80	26.90
1769	NASDAQ	CCLDP	Tue, Jan 10, 2023	26.87	26.94	26.80	26.93
1768	NASDAQ	CCLDP	Fri, Jan 6, 2023	26.99	27.00	26.70	26.99
1767	NASDAQ	CCLDP	Thu, Jan 5, 2023	26.80	27.00	26.61	26.96
1766	NASDAQ	CCLDP	Wed, Jan 4, 2023	27.00	27.00	26.66	26.90
1765	NASDAQ	CCLDP	Tue, Jan 3, 2023	27.00	27.00	26.51	26.84
1764	NASDAQ	CCLDP	Fri, Dec 30, 2022	26.76	26.98	26.53	26.69
1763	NASDAQ	CCLDP	Thu, Dec 29, 2022	26.71	27.00	26.71	26.87
1762	NASDAQ	CCLDP	Wed, Dec 28, 2022	26.95	26.95	26.70	26.93
1761	NASDAQ	CCLDP	Tue, Dec 27, 2022	26.70	26.90	26.64	26.88
1760	NASDAQ	CCLDP	Fri, Dec 23, 2022	26.80	26.89	26.66	26.89
1759	NASDAQ	CCLDP	Thu, Dec 22, 2022	26.81	26.99	26.62	26.90
1758	NASDAQ	CCLDP	Wed, Dec 21, 2022	26.98	26.99	26.68	26.73
1757	NASDAQ	CCLDP	Tue, Dec 20, 2022	26.77	26.93	26.77	26.91
1756	NASDAQ	CCLDP	Mon, Dec 19, 2022	26.96	26.96	26.86	26.93
1755	NASDAQ	CCLDP	Fri, Dec 16, 2022	26.58	26.95	26.58	26.85
1754	NASDAQ	CCLDP	Thu, Dec 15, 2022	26.83	26.96	26.55	26.74
1753	NASDAQ	CCLDP	Wed, Dec 14, 2022	26.51	26.99	26.51	26.71
1752	NASDAQ	CCLDP	Tue, Dec 13, 2022	26.99	26.99	26.54	26.70
1751	NASDAQ	CCLDP	Mon, Dec 12, 2022	26.60	26.60	26.44	26.50
1750	NASDAQ	CCLDP	Fri, Dec 9, 2022	26.68	26.72	26.60	26.60
1749	NASDAQ	CCLDP	Thu, Dec 8, 2022	26.75	26.76	26.68	26.76
1748	NASDAQ	CCLDP	Wed, Dec 7, 2022	26.65	26.76	26.43	26.70
1747	NASDAQ	CCLDP	Tue, Dec 6, 2022	26.85	26.88	26.67	26.68
1746	NASDAQ	CCLDP	Mon, Dec 5, 2022	26.96	26.96	26.77	26.82
1745	NASDAQ	CCLDP	Fri, Dec 2, 2022	26.80	26.90	26.70	26.84
1744	NASDAQ	CCLDP	Thu, Dec 1, 2022	26.55	26.70	26.50	26.70
1743	NASDAQ	CCLDP	Wed, Nov 30, 2022	26.45	26.50	26.36	26.43
1742	NASDAQ	CCLDP	Tue, Nov 29, 2022	26.70	26.70	26.39	26.42
1741	NASDAQ	CCLDP	Mon, Nov 28, 2022	26.67	26.67	26.51	26.63
1740	NASDAQ	CCLDP	Fri, Nov 25, 2022	26.63	26.64	26.58	26.60
1739	NASDAQ	CCLDP	Wed, Nov 23, 2022	26.72	26.75	26.65	26.75
1738	NASDAQ	CCLDP	Tue, Nov 22, 2022	26.72	26.73	26.65	26.70
1737	NASDAQ	CCLDP	Mon, Nov 21, 2022	26.85	26.85	26.50	26.51
1736	NASDAQ	CCLDP	Fri, Nov 18, 2022	26.70	26.70	26.55	26.61
1735	NASDAQ	CCLDP	Thu, Nov 17, 2022	27.00	27.00	26.58	26.58
1734	NASDAQ	CCLDP	Wed, Nov 16, 2022	26.76	26.85	26.71	26.72
1733	NASDAQ	CCLDP	Tue, Nov 15, 2022	26.69	26.78	26.68	26.73
1732	NASDAQ	CCLDP	Mon, Nov 14, 2022	26.52	26.69	26.52	26.60
1731	NASDAQ	CCLDP	Fri, Nov 11, 2022	26.65	26.65	26.49	26.60
1730	NASDAQ	CCLDP	Thu, Nov 10, 2022	26.50	26.50	26.35	26.49
1729	NASDAQ	CCLDP	Wed, Nov 9, 2022	26.50	26.50	26.44	26.45
1728	NASDAQ	CCLDP	Tue, Nov 8, 2022	26.48	26.69	26.46	26.50
1727	NASDAQ	CCLDP	Mon, Nov 7, 2022	26.43	26.60	26.35	26.40
1726	NASDAQ	CCLDP	Fri, Nov 4, 2022	26.38	26.46	26.38	26.46
1725	NASDAQ	CCLDP	Thu, Nov 3, 2022	26.56	26.56	26.30	26.38
1724	NASDAQ	CCLDP	Wed, Nov 2, 2022	26.60	26.60	26.26	26.48
1723	NASDAQ	CCLDP	Tue, Nov 1, 2022	26.50	26.60	26.42	26.50
1722	NASDAQ	CCLDP	Mon, Oct 31, 2022	26.49	26.50	26.26	26.50
1721	NASDAQ	CCLDP	Fri, Oct 28, 2022	26.55	26.60	26.25	26.39
1720	NASDAQ	CCLDP	Thu, Oct 27, 2022	26.41	26.60	26.41	26.56
1719	NASDAQ	CCLDP	Wed, Oct 26, 2022	26.45	26.45	26.38	26.40
1718	NASDAQ	CCLDP	Tue, Oct 25, 2022	26.42	26.45	26.31	26.37
1717	NASDAQ	CCLDP	Mon, Oct 24, 2022	26.21	26.44	26.00	26.29
1716	NASDAQ	CCLDP	Fri, Oct 21, 2022	26.30	26.45	26.15	26.45
1715	NASDAQ	CCLDP	Thu, Oct 20, 2022	26.45	26.45	26.20	26.20
1714	NASDAQ	CCLDP	Wed, Oct 19, 2022	26.45	26.45	26.40	26.40
1713	NASDAQ	CCLDP	Tue, Oct 18, 2022	26.59	26.59	26.31	26.45
1712	NASDAQ	CCLDP	Mon, Oct 17, 2022	26.67	26.67	26.22	26.29
1711	NASDAQ	CCLDP	Fri, Oct 14, 2022	26.34	26.55	26.31	26.46
1710	NASDAQ	CCLDP	Thu, Oct 13, 2022	26.34	26.34	26.10	26.19
1709	NASDAQ	CCLDP	Wed, Oct 12, 2022	26.30	26.33	26.12	26.21
1708	NASDAQ	CCLDP	Tue, Oct 11, 2022	26.41	26.41	26.10	26.24
1707	NASDAQ	CCLDP	Mon, Oct 10, 2022	26.33	26.40	26.10	26.40
1706	NASDAQ	CCLDP	Fri, Oct 7, 2022	26.54	26.60	26.25	26.25
1705	NASDAQ	CCLDP	Thu, Oct 6, 2022	26.55	26.69	26.50	26.56
1704	NASDAQ	CCLDP	Wed, Oct 5, 2022	26.65	26.70	26.50	26.70
1703	NASDAQ	CCLDP	Tue, Oct 4, 2022	26.70	26.70	26.61	26.70
1702	NASDAQ	CCLDP	Mon, Oct 3, 2022	26.84	26.84	26.29	26.70
1701	NASDAQ	CCLDP	Fri, Sep 30, 2022	26.44	26.77	26.04	26.68
1700	NASDAQ	CCLDP	Thu, Sep 29, 2022	25.50	26.37	25.50	26.37
1699	NASDAQ	CCLDP	Wed, Sep 28, 2022	26.30	26.30	25.89	26.18
1698	NASDAQ	CCLDP	Tue, Sep 27, 2022	26.32	26.37	25.63	26.19
1697	NASDAQ	CCLDP	Mon, Sep 26, 2022	25.77	26.13	25.50	25.97
1696	NASDAQ	CCLDP	Fri, Sep 23, 2022	26.39	26.58	25.76	25.84
1695	NASDAQ	CCLDP	Thu, Sep 22, 2022	26.47	26.47	26.25	26.26
1694	NASDAQ	CCLDP	Wed, Sep 21, 2022	26.55	26.55	26.25	26.38
1693	NASDAQ	CCLDP	Tue, Sep 20, 2022	26.68	26.76	26.54	26.60
1692	NASDAQ	CCLDP	Mon, Sep 19, 2022	26.58	26.75	26.50	26.54
1691	NASDAQ	CCLDP	Fri, Sep 16, 2022	26.65	26.65	26.35	26.45
1690	NASDAQ	CCLDP	Thu, Sep 15, 2022	26.59	26.65	26.41	26.64
1689	NASDAQ	CCLDP	Wed, Sep 14, 2022	26.49	26.65	26.38	26.45
1688	NASDAQ	CCLDP	Tue, Sep 13, 2022	26.39	26.70	26.20	26.28
1687	NASDAQ	CCLDP	Mon, Sep 12, 2022	26.24	26.47	26.12	26.43
1686	NASDAQ	CCLDP	Fri, Sep 9, 2022	26.30	26.50	26.07	26.40
1685	NASDAQ	CCLDP	Thu, Sep 8, 2022	26.69	26.69	26.55	26.55
1684	NASDAQ	CCLDP	Wed, Sep 7, 2022	26.76	26.76	26.55	26.69
1683	NASDAQ	CCLDP	Tue, Sep 6, 2022	26.65	26.77	26.65	26.76
1682	NASDAQ	CCLDP	Fri, Sep 2, 2022	26.75	26.76	26.48	26.66
1681	NASDAQ	CCLDP	Thu, Sep 1, 2022	26.85	26.85	26.32	26.76
1680	NASDAQ	CCLDP	Wed, Aug 31, 2022	27.00	27.00	26.75	26.90
1679	NASDAQ	CCLDP	Tue, Aug 30, 2022	26.94	27.04	26.92	26.97
1678	NASDAQ	CCLDP	Mon, Aug 29, 2022	26.91	27.10	26.91	27.00
1677	NASDAQ	CCLDP	Fri, Aug 26, 2022	26.95	27.10	26.91	26.91
1676	NASDAQ	CCLDP	Thu, Aug 25, 2022	26.95	27.10	26.76	26.84
1675	NASDAQ	CCLDP	Wed, Aug 24, 2022	26.93	26.95	26.85	26.95
1674	NASDAQ	CCLDP	Tue, Aug 23, 2022	26.94	27.05	26.75	26.95
1673	NASDAQ	CCLDP	Mon, Aug 22, 2022	26.54	26.98	26.54	26.91
1672	NASDAQ	CCLDP	Fri, Aug 19, 2022	26.63	26.85	26.63	26.85
1671	NASDAQ	CCLDP	Thu, Aug 18, 2022	26.88	26.98	26.75	26.98
1670	NASDAQ	CCLDP	Wed, Aug 17, 2022	26.70	26.93	26.47	26.89
1669	NASDAQ	CCLDP	Tue, Aug 16, 2022	26.44	26.83	26.42	26.73
1668	NASDAQ	CCLDP	Mon, Aug 15, 2022	26.86	26.86	26.42	26.55
1667	NASDAQ	CCLDP	Fri, Aug 12, 2022	26.35	26.64	26.24	26.39
1666	NASDAQ	CCLDP	Thu, Aug 11, 2022	26.18	26.70	26.05	26.40
1665	NASDAQ	CCLDP	Wed, Aug 10, 2022	26.65	26.80	26.30	26.40
1664	NASDAQ	CCLDP	Tue, Aug 9, 2022	26.61	27.20	26.61	26.82
1663	NASDAQ	CCLDP	Mon, Aug 8, 2022	26.71	26.88	26.70	26.81
1662	NASDAQ	CCLDP	Fri, Aug 5, 2022	26.61	26.83	26.61	26.70
1661	NASDAQ	CCLDP	Thu, Aug 4, 2022	26.72	26.83	26.50	26.83
1660	NASDAQ	CCLDP	Wed, Aug 3, 2022	26.60	26.95	26.58	26.83
1659	NASDAQ	CCLDP	Tue, Aug 2, 2022	26.89	26.95	26.50	26.58
1658	NASDAQ	CCLDP	Mon, Aug 1, 2022	26.75	27.30	26.60	26.82
1657	NASDAQ	CCLDP	Fri, Jul 29, 2022	27.03	27.03	26.53	26.53
1656	NASDAQ	CCLDP	Thu, Jul 28, 2022	26.95	27.41	26.82	26.95
1655	NASDAQ	CCLDP	Wed, Jul 27, 2022	27.15	27.34	27.05	27.32
1654	NASDAQ	CCLDP	Tue, Jul 26, 2022	26.95	27.09	26.68	27.09
1653	NASDAQ	CCLDP	Mon, Jul 25, 2022	26.75	27.00	26.60	26.95
1652	NASDAQ	CCLDP	Fri, Jul 22, 2022	26.50	26.75	26.41	26.65
1651	NASDAQ	CCLDP	Thu, Jul 21, 2022	26.25	26.50	26.25	26.30
1650	NASDAQ	CCLDP	Wed, Jul 20, 2022	26.50	26.50	26.23	26.25
1649	NASDAQ	CCLDP	Tue, Jul 19, 2022	26.15	26.49	26.15	26.36
1648	NASDAQ	CCLDP	Mon, Jul 18, 2022	26.09	26.15	26.00	26.07
1647	NASDAQ	CCLDP	Fri, Jul 15, 2022	25.95	26.15	25.95	26.04
1646	NASDAQ	CCLDP	Thu, Jul 14, 2022	26.00	26.00	25.89	25.94
1645	NASDAQ	CCLDP	Wed, Jul 13, 2022	26.18	26.18	26.00	26.10
1644	NASDAQ	CCLDP	Tue, Jul 12, 2022	26.23	26.24	26.11	26.20
1643	NASDAQ	CCLDP	Mon, Jul 11, 2022	26.20	26.36	26.10	26.23
1642	NASDAQ	CCLDP	Fri, Jul 8, 2022	26.12	26.20	26.00	26.05
1641	NASDAQ	CCLDP	Thu, Jul 7, 2022	26.05	26.05	25.99	25.99
1640	NASDAQ	CCLDP	Wed, Jul 6, 2022	26.20	26.21	25.83	25.91
1639	NASDAQ	CCLDP	Tue, Jul 5, 2022	26.10	26.38	26.10	26.35
1638	NASDAQ	CCLDP	Fri, Jul 1, 2022	26.54	26.55	25.78	26.10
1637	NASDAQ	CCLDP	Thu, Jun 30, 2022	25.77	26.47	25.77	26.47
1636	NASDAQ	CCLDP	Wed, Jun 29, 2022	25.60	26.10	25.60	26.04
1635	NASDAQ	CCLDP	Tue, Jun 28, 2022	25.93	25.93	25.55	25.87
1634	NASDAQ	CCLDP	Mon, Jun 27, 2022	25.72	25.95	25.70	25.70
1633	NASDAQ	CCLDP	Fri, Jun 24, 2022	25.50	25.64	25.47	25.64
1632	NASDAQ	CCLDP	Thu, Jun 23, 2022	25.49	25.50	25.38	25.47
1631	NASDAQ	CCLDP	Wed, Jun 22, 2022	25.51	25.51	25.25	25.42
1630	NASDAQ	CCLDP	Tue, Jun 21, 2022	25.67	25.75	25.65	25.69
1629	NASDAQ	CCLDP	Fri, Jun 17, 2022	25.50	25.70	25.37	25.70
1628	NASDAQ	CCLDP	Thu, Jun 16, 2022	25.90	25.90	25.37	25.50
1627	NASDAQ	CCLDP	Wed, Jun 15, 2022	25.77	25.99	25.77	25.93
1626	NASDAQ	CCLDP	Tue, Jun 14, 2022	26.23	26.23	25.87	25.87
1625	NASDAQ	CCLDP	Mon, Jun 13, 2022	26.27	26.36	26.09	26.28
1624	NASDAQ	CCLDP	Fri, Jun 10, 2022	26.75	26.80	26.52	26.52
1623	NASDAQ	CCLDP	Thu, Jun 9, 2022	26.74	26.75	26.72	26.72
1622	NASDAQ	CCLDP	Wed, Jun 8, 2022	26.63	26.98	26.63	26.67
1621	NASDAQ	CCLDP	Tue, Jun 7, 2022	26.67	26.99	26.67	26.71
1620	NASDAQ	CCLDP	Mon, Jun 6, 2022	26.57	26.96	26.57	26.83
1619	NASDAQ	CCLDP	Fri, Jun 3, 2022	26.87	26.98	26.81	26.81
1618	NASDAQ	CCLDP	Thu, Jun 2, 2022	26.95	27.00	26.91	26.99
1617	NASDAQ	CCLDP	Wed, Jun 1, 2022	26.96	27.00	26.86	26.88
1616	NASDAQ	CCLDP	Tue, May 31, 2022	26.90	27.00	26.65	26.97
1615	NASDAQ	CCLDP	Fri, May 27, 2022	26.88	27.00	26.60	26.95
1614	NASDAQ	CCLDP	Thu, May 26, 2022	26.75	27.00	26.74	26.96
1613	NASDAQ	CCLDP	Wed, May 25, 2022	26.40	26.80	26.40	26.76
1612	NASDAQ	CCLDP	Tue, May 24, 2022	26.40	26.51	26.29	26.38
1611	NASDAQ	CCLDP	Mon, May 23, 2022	26.80	26.80	26.20	26.26
1610	NASDAQ	CCLDP	Fri, May 20, 2022	26.79	26.80	26.50	26.80
1609	NASDAQ	CCLDP	Thu, May 19, 2022	26.65	26.65	26.45	26.47
1608	NASDAQ	CCLDP	Wed, May 18, 2022	26.15	26.47	26.15	26.21
1607	NASDAQ	CCLDP	Tue, May 17, 2022	26.38	26.61	26.17	26.18
1606	NASDAQ	CCLDP	Mon, May 16, 2022	26.50	26.59	26.04	26.15
1605	NASDAQ	CCLDP	Fri, May 13, 2022	26.25	26.75	25.87	26.04
1604	NASDAQ	CCLDP	Thu, May 12, 2022	26.30	26.42	25.66	25.96
1603	NASDAQ	CCLDP	Wed, May 11, 2022	26.80	26.80	26.45	26.45
1602	NASDAQ	CCLDP	Tue, May 10, 2022	26.99	26.99	26.50	26.70
1601	NASDAQ	CCLDP	Mon, May 9, 2022	26.71	26.82	26.50	26.50
1600	NASDAQ	CCLDP	Fri, May 6, 2022	26.71	26.97	26.71	26.90
1599	NASDAQ	CCLDP	Thu, May 5, 2022	26.90	26.90	26.70	26.78
1598	NASDAQ	CCLDP	Wed, May 4, 2022	26.70	26.97	26.70	26.85
1597	NASDAQ	CCLDP	Tue, May 3, 2022	26.68	26.82	26.60	26.73
1596	NASDAQ	CCLDP	Mon, May 2, 2022	26.94	26.94	26.55	26.60
1595	NASDAQ	CCLDP	Fri, Apr 29, 2022	26.82	27.00	26.57	27.00
1594	NASDAQ	CCLDP	Thu, Apr 28, 2022	26.79	26.80	26.75	26.77
1593	NASDAQ	CCLDP	Wed, Apr 27, 2022	27.00	27.00	26.81	26.99
1592	NASDAQ	CCLDP	Tue, Apr 26, 2022	26.81	26.99	26.80	26.87
1591	NASDAQ	CCLDP	Mon, Apr 25, 2022	26.66	26.82	26.66	26.80
1590	NASDAQ	CCLDP	Fri, Apr 22, 2022	26.68	26.70	26.60	26.66
1589	NASDAQ	CCLDP	Thu, Apr 21, 2022	26.82	26.82	26.60	26.73
1588	NASDAQ	CCLDP	Wed, Apr 20, 2022	26.83	26.85	26.60	26.83
1587	NASDAQ	CCLDP	Tue, Apr 19, 2022	26.90	27.00	26.75	26.90
1586	NASDAQ	CCLDP	Mon, Apr 18, 2022	26.65	26.79	26.65	26.79
1585	NASDAQ	CCLDP	Thu, Apr 14, 2022	26.51	26.66	26.23	26.65
1584	NASDAQ	CCLDP	Wed, Apr 13, 2022	26.21	26.49	26.21	26.41
1583	NASDAQ	CCLDP	Tue, Apr 12, 2022	26.20	26.33	26.20	26.25
1582	NASDAQ	CCLDP	Mon, Apr 11, 2022	26.40	26.40	26.16	26.22
1581	NASDAQ	CCLDP	Fri, Apr 8, 2022	26.38	26.49	26.34	26.35
1580	NASDAQ	CCLDP	Thu, Apr 7, 2022	26.21	26.45	26.21	26.40
1579	NASDAQ	CCLDP	Wed, Apr 6, 2022	26.33	26.33	26.20	26.20
1578	NASDAQ	CCLDP	Tue, Apr 5, 2022	26.50	26.52	26.33	26.34
1577	NASDAQ	CCLDP	Mon, Apr 4, 2022	26.30	26.50	26.30	26.44
1576	NASDAQ	CCLDP	Fri, Apr 1, 2022	26.10	26.25	26.06	26.25
1575	NASDAQ	CCLDP	Thu, Mar 31, 2022	26.05	26.30	26.05	26.11
1574	NASDAQ	CCLDP	Wed, Mar 30, 2022	26.30	26.30	26.10	26.24
1573	NASDAQ	CCLDP	Tue, Mar 29, 2022	26.24	26.31	26.19	26.31
1572	NASDAQ	CCLDP	Mon, Mar 28, 2022	26.08	26.25	26.08	26.16
1571	NASDAQ	CCLDP	Fri, Mar 25, 2022	26.30	26.30	25.83	26.08
1570	NASDAQ	CCLDP	Thu, Mar 24, 2022	26.46	26.46	26.05	26.21
1569	NASDAQ	CCLDP	Wed, Mar 23, 2022	26.60	26.70	26.32	26.32
1568	NASDAQ	CCLDP	Tue, Mar 22, 2022	26.34	26.96	26.32	26.74
1567	NASDAQ	CCLDP	Mon, Mar 21, 2022	25.75	26.45	25.75	26.34
1566	NASDAQ	CCLDP	Fri, Mar 18, 2022	25.60	26.00	25.45	25.65
1565	NASDAQ	CCLDP	Thu, Mar 17, 2022	25.50	25.64	25.50	25.63
1564	NASDAQ	CCLDP	Wed, Mar 16, 2022	25.44	25.50	25.39	25.45
1563	NASDAQ	CCLDP	Tue, Mar 15, 2022	25.48	25.50	25.37	25.50
1562	NASDAQ	CCLDP	Mon, Mar 14, 2022	25.33	25.44	25.25	25.38
1561	NASDAQ	CCLDP	Fri, Mar 11, 2022	25.34	25.35	25.30	25.33
1560	NASDAQ	CCLDP	Thu, Mar 10, 2022	25.32	25.35	25.30	25.32
1559	NASDAQ	CCLDP	Wed, Mar 9, 2022	25.30	25.40	25.30	25.36
1558	NASDAQ	CCLDP	Tue, Mar 8, 2022	25.34	25.37	25.29	25.35
1557	NASDAQ	CCLDP	Mon, Mar 7, 2022	25.32	25.37	25.30	25.30
1556	NASDAQ	CCLDP	Fri, Mar 4, 2022	25.35	25.43	25.31	25.32
1555	NASDAQ	CCLDP	Thu, Mar 3, 2022	25.36	25.45	25.35	25.35
1554	NASDAQ	CCLDP	Wed, Mar 2, 2022	25.34	25.39	25.30	25.31
1553	NASDAQ	CCLDP	Tue, Mar 1, 2022	25.36	25.49	25.30	25.33
1552	NASDAQ	CCLDP	Mon, Feb 28, 2022	25.45	25.69	25.26	25.26
1551	NASDAQ	CCLDP	Fri, Feb 25, 2022	25.48	25.65	25.44	25.60
1550	NASDAQ	CCLDP	Thu, Feb 24, 2022	25.38	25.62	25.31	25.62
1549	NASDAQ	CCLDP	Wed, Feb 23, 2022	25.52	25.52	25.45	25.50
1548	NASDAQ	CCLDP	Tue, Feb 22, 2022	25.43	25.58	25.41	25.53
1547	NASDAQ	CCLDP	Fri, Feb 18, 2022	25.50	25.62	25.40	25.50
1546	NASDAQ	CCLDP	Thu, Feb 17, 2022	25.38	25.50	25.36	25.40
1545	NASDAQ	CCLDP	Wed, Feb 16, 2022	25.35	25.50	25.35	25.46
1544	NASDAQ	CCLDP	Tue, Feb 15, 2022	25.49	25.50	25.35	25.45
1543	NASDAQ	CCLDP	Mon, Feb 14, 2022	25.35	25.50	25.26	25.42
1542	NASDAQ	CCLDP	Fri, Feb 11, 2022	25.53	25.66	25.23	25.41
1541	NASDAQ	CCLDP	Thu, Feb 10, 2022	25.62	25.69	25.47	25.67
1540	NASDAQ	CCLDP	Wed, Feb 9, 2022	25.63	25.75	25.56	25.63
1539	NASDAQ	CCLDP	Tue, Feb 8, 2022	25.72	25.78	25.57	25.62
1538	NASDAQ	CCLDP	Mon, Feb 7, 2022	25.56	25.84	25.55	25.67
1537	NASDAQ	CCLDP	Fri, Feb 4, 2022	25.39	25.60	25.37	25.55
1536	NASDAQ	CCLDP	Thu, Feb 3, 2022	25.46	25.75	25.40	25.51
1535	NASDAQ	CCLDP	Wed, Feb 2, 2022	25.90	26.07	25.52	25.60
1534	NASDAQ	CCLDP	Tue, Feb 1, 2022	25.40	25.91	25.29	25.79
1533	NASDAQ	CCLDP	Mon, Jan 31, 2022	25.43	25.48	25.30	25.45
1532	NASDAQ	CCLDP	Fri, Jan 28, 2022	25.30	25.66	25.25	25.48
1531	NASDAQ	CCLDP	Thu, Jan 27, 2022	25.81	26.95	25.25	25.31
1530	NASDAQ	CCLDP	Wed, Jan 26, 2022	27.86	28.18	27.83	27.85
1529	NASDAQ	CCLDP	Tue, Jan 25, 2022	28.24	28.24	27.55	27.69
1528	NASDAQ	CCLDP	Mon, Jan 24, 2022	27.57	28.75	26.70	27.96
1527	NASDAQ	CCLDP	Fri, Jan 21, 2022	29.07	29.25	28.78	28.99
1526	NASDAQ	CCLDP	Thu, Jan 20, 2022	29.39	29.39	29.07	29.16
1525	NASDAQ	CCLDP	Wed, Jan 19, 2022	29.17	29.25	29.12	29.19
1524	NASDAQ	CCLDP	Tue, Jan 18, 2022	29.50	29.50	29.12	29.12
1523	NASDAQ	CCLDP	Fri, Jan 14, 2022	29.33	29.46	29.33	29.39
1522	NASDAQ	CCLDP	Thu, Jan 13, 2022	29.15	29.30	29.11	29.30
1521	NASDAQ	CCLDP	Wed, Jan 12, 2022	29.01	29.50	29.01	29.10
1520	NASDAQ	CCLDP	Tue, Jan 11, 2022	29.00	29.04	28.86	29.04
1519	NASDAQ	CCLDP	Mon, Jan 10, 2022	28.99	28.99	28.80	28.80
1518	NASDAQ	CCLDP	Fri, Jan 7, 2022	28.70	28.95	28.63	28.90
1517	NASDAQ	CCLDP	Thu, Jan 6, 2022	28.74	28.80	28.50	28.63
1516	NASDAQ	CCLDP	Wed, Jan 5, 2022	28.40	28.60	28.40	28.50
1515	NASDAQ	CCLDP	Tue, Jan 4, 2022	28.61	28.90	28.53	28.60
1514	NASDAQ	CCLDP	Mon, Jan 3, 2022	28.79	28.95	28.50	28.60
1513	NASDAQ	CCLDP	Fri, Dec 31, 2021	29.00	29.00	28.38	28.86
1512	NASDAQ	CCLDP	Thu, Dec 30, 2021	28.77	29.00	28.11	28.77
1511	NASDAQ	CCLDP	Wed, Dec 29, 2021	29.09	29.15	28.75	29.00
1510	NASDAQ	CCLDP	Tue, Dec 28, 2021	28.60	29.19	28.60	29.14
1509	NASDAQ	CCLDP	Mon, Dec 27, 2021	29.00	29.09	28.75	29.03
1508	NASDAQ	CCLDP	Thu, Dec 23, 2021	28.86	29.00	28.85	29.00
1507	NASDAQ	CCLDP	Wed, Dec 22, 2021	28.84	29.00	28.84	28.90
1506	NASDAQ	CCLDP	Tue, Dec 21, 2021	28.93	29.00	28.86	28.86
1505	NASDAQ	CCLDP	Mon, Dec 20, 2021	28.76	28.90	28.75	28.85
1504	NASDAQ	CCLDP	Fri, Dec 17, 2021	28.90	29.00	28.60	28.94
1503	NASDAQ	CCLDP	Thu, Dec 16, 2021	28.63	28.98	28.50	28.98
1502	NASDAQ	CCLDP	Wed, Dec 15, 2021	27.42	28.50	27.42	28.50
1501	NASDAQ	CCLDP	Tue, Dec 14, 2021	28.70	28.70	27.43	27.43
1500	NASDAQ	CCLDP	Mon, Dec 13, 2021	27.45	28.49	27.01	28.38
1499	NASDAQ	CCLDP	Fri, Dec 10, 2021	29.02	29.10	28.85	29.00
1498	NASDAQ	CCLDP	Thu, Dec 9, 2021	28.96	29.10	28.70	28.89
1497	NASDAQ	CCLDP	Wed, Dec 8, 2021	28.94	29.00	28.65	28.96
1496	NASDAQ	CCLDP	Tue, Dec 7, 2021	29.00	29.00	28.51	28.77
1495	NASDAQ	CCLDP	Mon, Dec 6, 2021	28.91	28.95	28.54	28.70
1494	NASDAQ	CCLDP	Fri, Dec 3, 2021	28.69	28.91	28.51	28.91
1493	NASDAQ	CCLDP	Thu, Dec 2, 2021	28.89	29.09	28.36	28.81
1492	NASDAQ	CCLDP	Wed, Dec 1, 2021	29.11	29.49	28.53	29.00
1491	NASDAQ	CCLDP	Tue, Nov 30, 2021	28.75	29.50	28.10	29.11
1490	NASDAQ	CCLDP	Mon, Nov 29, 2021	28.60	28.80	27.75	28.50
1489	NASDAQ	CCLDP	Fri, Nov 26, 2021	28.00	28.50	27.71	28.05
1488	NASDAQ	CCLDP	Wed, Nov 24, 2021	27.53	28.00	27.53	27.98
1487	NASDAQ	CCLDP	Tue, Nov 23, 2021	27.18	27.93	27.18	27.65
1486	NASDAQ	CCLDP	Mon, Nov 22, 2021	26.88	27.47	26.60	27.00
1485	NASDAQ	CCLDP	Fri, Nov 19, 2021	26.87	27.45	26.87	27.07
1484	NASDAQ	CCLDP	Thu, Nov 18, 2021	26.45	27.99	26.00	27.05
1483	NASDAQ	CCLDP	Wed, Nov 17, 2021	29.00	29.21	25.40	26.36
1482	NASDAQ	CCLDP	Tue, Nov 16, 2021	29.10	29.21	29.10	29.20
1481	NASDAQ	CCLDP	Mon, Nov 15, 2021	29.28	29.31	29.08	29.10
1480	NASDAQ	CCLDP	Fri, Nov 12, 2021	29.00	29.40	28.99	29.12
1479	NASDAQ	CCLDP	Thu, Nov 11, 2021	29.50	29.70	29.00	29.08
1478	NASDAQ	CCLDP	Wed, Nov 10, 2021	29.48	29.54	29.45	29.49
1477	NASDAQ	CCLDP	Tue, Nov 9, 2021	29.15	29.46	29.15	29.43
1476	NASDAQ	CCLDP	Mon, Nov 8, 2021	29.03	29.44	29.03	29.15
1475	NASDAQ	CCLDP	Fri, Nov 5, 2021	29.45	29.58	29.16	29.48
1474	NASDAQ	CCLDP	Thu, Nov 4, 2021	29.44	29.59	29.27	29.48
1473	NASDAQ	CCLDP	Wed, Nov 3, 2021	29.00	29.78	29.00	29.44
1472	NASDAQ	CCLDP	Tue, Nov 2, 2021	29.85	29.85	29.00	29.00
1471	NASDAQ	CCLDP	Mon, Nov 1, 2021	30.40	30.40	29.67	29.67
1470	NASDAQ	CCLDP	Fri, Oct 29, 2021	30.27	30.27	30.25	30.25
1469	NASDAQ	CCLDP	Thu, Oct 28, 2021	30.41	30.41	30.24	30.39
1468	NASDAQ	CCLDP	Wed, Oct 27, 2021	29.95	30.45	29.95	30.45
1467	NASDAQ	CCLDP	Tue, Oct 26, 2021	30.10	30.27	29.96	30.15
1466	NASDAQ	CCLDP	Mon, Oct 25, 2021	29.91	30.07	29.89	30.07
1465	NASDAQ	CCLDP	Fri, Oct 22, 2021	30.00	30.00	29.89	29.89
1464	NASDAQ	CCLDP	Thu, Oct 21, 2021	29.90	30.00	29.76	30.00
1463	NASDAQ	CCLDP	Wed, Oct 20, 2021	29.80	29.94	29.74	29.94
1462	NASDAQ	CCLDP	Tue, Oct 19, 2021	29.75	29.75	29.63	29.72
1461	NASDAQ	CCLDP	Mon, Oct 18, 2021	29.63	29.75	29.40	29.71
1460	NASDAQ	CCLDP	Fri, Oct 15, 2021	29.85	29.85	29.63	29.63
1459	NASDAQ	CCLDP	Thu, Oct 14, 2021	29.94	29.94	29.61	29.75
1458	NASDAQ	CCLDP	Wed, Oct 13, 2021	29.59	29.95	29.53	29.95
1457	NASDAQ	CCLDP	Tue, Oct 12, 2021	29.40	29.71	29.40	29.45
1456	NASDAQ	CCLDP	Mon, Oct 11, 2021	29.27	29.49	28.82	29.40
1455	NASDAQ	CCLDP	Fri, Oct 8, 2021	28.80	28.94	28.70	28.82
1454	NASDAQ	CCLDP	Thu, Oct 7, 2021	29.02	29.25	28.64	28.64
1453	NASDAQ	CCLDP	Wed, Oct 6, 2021	29.23	29.44	28.64	28.90
1452	NASDAQ	CCLDP	Tue, Oct 5, 2021	29.75	29.75	29.05	29.05
1451	NASDAQ	CCLDP	Mon, Oct 4, 2021	29.63	29.95	29.22	29.22
1450	NASDAQ	CCLDP	Fri, Oct 1, 2021	29.44	29.75	29.17	29.45
1449	NASDAQ	CCLDP	Thu, Sep 30, 2021	29.22	29.31	29.07	29.20
1448	NASDAQ	CCLDP	Wed, Sep 29, 2021	29.09	29.20	29.09	29.18
1447	NASDAQ	CCLDP	Tue, Sep 28, 2021	29.63	29.67	29.00	29.08
1446	NASDAQ	CCLDP	Mon, Sep 27, 2021	29.73	29.96	29.41	29.41
1445	NASDAQ	CCLDP	Fri, Sep 24, 2021	29.68	29.93	29.59	29.73
1444	NASDAQ	CCLDP	Thu, Sep 23, 2021	29.75	30.00	29.75	29.90
1443	NASDAQ	CCLDP	Wed, Sep 22, 2021	29.62	29.99	29.62	29.92
1442	NASDAQ	CCLDP	Tue, Sep 21, 2021	29.44	29.60	29.35	29.48
1441	NASDAQ	CCLDP	Mon, Sep 20, 2021	29.45	29.70	29.39	29.49
1440	NASDAQ	CCLDP	Fri, Sep 17, 2021	29.90	29.90	29.50	29.75
1439	NASDAQ	CCLDP	Thu, Sep 16, 2021	29.65	29.99	29.65	29.99
1438	NASDAQ	CCLDP	Wed, Sep 15, 2021	29.55	29.98	29.55	29.84
1437	NASDAQ	CCLDP	Tue, Sep 14, 2021	29.60	29.73	29.60	29.73
1436	NASDAQ	CCLDP	Mon, Sep 13, 2021	29.66	29.67	29.52	29.65
1435	NASDAQ	CCLDP	Fri, Sep 10, 2021	29.69	29.69	29.51	29.53
1434	NASDAQ	CCLDP	Thu, Sep 9, 2021	29.50	29.71	29.45	29.51
1433	NASDAQ	CCLDP	Wed, Sep 8, 2021	29.65	29.72	29.30	29.47
1432	NASDAQ	CCLDP	Tue, Sep 7, 2021	29.54	29.70	29.50	29.63
1431	NASDAQ	CCLDP	Fri, Sep 3, 2021	29.48	29.70	29.33	29.54
1430	NASDAQ	CCLDP	Thu, Sep 2, 2021	29.58	29.58	29.22	29.46
1429	NASDAQ	CCLDP	Wed, Sep 1, 2021	29.54	29.67	29.02	29.52
1428	NASDAQ	CCLDP	Tue, Aug 31, 2021	29.42	29.75	29.39	29.74
1427	NASDAQ	CCLDP	Mon, Aug 30, 2021	29.35	29.49	29.28	29.45
1426	NASDAQ	CCLDP	Fri, Aug 27, 2021	29.60	29.60	29.29	29.59
1425	NASDAQ	CCLDP	Thu, Aug 26, 2021	29.60	29.60	29.12	29.32
1424	NASDAQ	CCLDP	Wed, Aug 25, 2021	29.36	29.50	29.36	29.50
1423	NASDAQ	CCLDP	Tue, Aug 24, 2021	29.22	29.40	29.10	29.33
1422	NASDAQ	CCLDP	Mon, Aug 23, 2021	29.32	29.62	29.26	29.35
1421	NASDAQ	CCLDP	Fri, Aug 20, 2021	29.01	29.19	29.00	29.10
1420	NASDAQ	CCLDP	Thu, Aug 19, 2021	29.14	29.16	28.99	29.02
1419	NASDAQ	CCLDP	Wed, Aug 18, 2021	29.13	29.33	28.96	29.10
1418	NASDAQ	CCLDP	Tue, Aug 17, 2021	29.09	29.78	28.90	29.01
1417	NASDAQ	CCLDP	Mon, Aug 16, 2021	29.00	29.08	28.94	28.99
1416	NASDAQ	CCLDP	Fri, Aug 13, 2021	28.75	28.95	28.75	28.93
1415	NASDAQ	CCLDP	Thu, Aug 12, 2021	28.66	28.95	28.66	28.79
1414	NASDAQ	CCLDP	Wed, Aug 11, 2021	28.75	28.85	28.60	28.75
1413	NASDAQ	CCLDP	Tue, Aug 10, 2021	28.75	28.96	28.55	28.72
1412	NASDAQ	CCLDP	Mon, Aug 9, 2021	28.86	29.00	28.75	29.00
1411	NASDAQ	CCLDP	Fri, Aug 6, 2021	28.87	29.00	28.63	28.88
1410	NASDAQ	CCLDP	Thu, Aug 5, 2021	28.85	28.98	28.76	28.87
1409	NASDAQ	CCLDP	Wed, Aug 4, 2021	28.89	28.97	28.69	28.86
1408	NASDAQ	CCLDP	Tue, Aug 3, 2021	28.99	29.00	28.64	28.90
1407	NASDAQ	CCLDP	Mon, Aug 2, 2021	28.91	29.10	28.64	28.95
1406	NASDAQ	CCLDP	Fri, Jul 30, 2021	29.10	29.14	28.59	29.07
1405	NASDAQ	CCLDP	Thu, Jul 29, 2021	29.14	29.25	28.98	29.08
1404	NASDAQ	CCLDP	Wed, Jul 28, 2021	29.08	29.99	29.08	29.28
1403	NASDAQ	CCLDP	Tue, Jul 27, 2021	29.23	29.23	29.00	29.23
1402	NASDAQ	CCLDP	Mon, Jul 26, 2021	29.45	29.45	29.15	29.23
1401	NASDAQ	CCLDP	Fri, Jul 23, 2021	29.30	29.99	29.30	29.39
1400	NASDAQ	CCLDP	Thu, Jul 22, 2021	29.26	29.35	29.15	29.29
1399	NASDAQ	CCLDP	Wed, Jul 21, 2021	29.06	29.30	29.06	29.27
1398	NASDAQ	CCLDP	Tue, Jul 20, 2021	28.84	29.08	28.84	29.08
1397	NASDAQ	CCLDP	Mon, Jul 19, 2021	28.99	28.99	28.77	28.95
1396	NASDAQ	CCLDP	Fri, Jul 16, 2021	28.98	29.00	28.95	28.95
1395	NASDAQ	CCLDP	Thu, Jul 15, 2021	28.91	28.99	28.75	28.88
1394	NASDAQ	CCLDP	Wed, Jul 14, 2021	29.00	29.00	28.88	28.90
1393	NASDAQ	CCLDP	Tue, Jul 13, 2021	28.97	29.00	28.87	28.96
1392	NASDAQ	CCLDP	Mon, Jul 12, 2021	28.98	29.00	28.80	29.00
1391	NASDAQ	CCLDP	Fri, Jul 9, 2021	29.00	29.00	28.75	28.93
1390	NASDAQ	CCLDP	Thu, Jul 8, 2021	29.00	29.03	28.86	29.00
1389	NASDAQ	CCLDP	Wed, Jul 7, 2021	29.00	29.00	28.75	28.99
1388	NASDAQ	CCLDP	Tue, Jul 6, 2021	28.74	29.00	28.70	28.99
1387	NASDAQ	CCLDP	Fri, Jul 2, 2021	28.67	28.79	28.60	28.74
1386	NASDAQ	CCLDP	Thu, Jul 1, 2021	28.95	28.95	28.65	28.65
1385	NASDAQ	CCLDP	Wed, Jun 30, 2021	28.77	29.00	28.68	28.95
1384	NASDAQ	CCLDP	Tue, Jun 29, 2021	28.85	28.85	28.55	28.60
1383	NASDAQ	CCLDP	Mon, Jun 28, 2021	29.00	29.00	28.75	28.91
1382	NASDAQ	CCLDP	Fri, Jun 25, 2021	28.99	28.99	28.90	28.93
1381	NASDAQ	CCLDP	Thu, Jun 24, 2021	28.94	29.00	28.87	28.90
1380	NASDAQ	CCLDP	Wed, Jun 23, 2021	28.95	28.99	28.94	28.94
1379	NASDAQ	CCLDP	Tue, Jun 22, 2021	28.86	28.99	28.80	28.90
1378	NASDAQ	CCLDP	Mon, Jun 21, 2021	28.77	28.85	28.75	28.75
1377	NASDAQ	CCLDP	Fri, Jun 18, 2021	28.90	28.90	28.67	28.75
1376	NASDAQ	CCLDP	Thu, Jun 17, 2021	28.95	28.95	28.68	28.87
1375	NASDAQ	CCLDP	Wed, Jun 16, 2021	28.61	28.95	28.61	28.95
1374	NASDAQ	CCLDP	Tue, Jun 15, 2021	28.73	28.74	28.60	28.70
1373	NASDAQ	CCLDP	Mon, Jun 14, 2021	28.75	28.75	28.60	28.67
1372	NASDAQ	CCLDP	Fri, Jun 11, 2021	28.95	28.95	28.63	28.68
1371	NASDAQ	CCLDP	Thu, Jun 10, 2021	28.89	28.99	28.75	28.92
1370	NASDAQ	CCLDP	Wed, Jun 9, 2021	28.79	29.00	28.61	28.70
1369	NASDAQ	CCLDP	Tue, Jun 8, 2021	28.69	29.00	28.57	28.68
1368	NASDAQ	CCLDP	Mon, Jun 7, 2021	28.55	28.64	28.50	28.64
1367	NASDAQ	CCLDP	Fri, Jun 4, 2021	28.70	28.70	28.42	28.55
1366	NASDAQ	CCLDP	Thu, Jun 3, 2021	28.65	28.87	28.48	28.70
1365	NASDAQ	CCLDP	Wed, Jun 2, 2021	28.71	29.00	28.42	28.65
1364	NASDAQ	CCLDP	Tue, Jun 1, 2021	28.38	28.72	28.38	28.54
1363	NASDAQ	CCLDP	Fri, May 28, 2021	28.34	28.72	28.26	28.42
1362	NASDAQ	CCLDP	Thu, May 27, 2021	28.60	28.60	28.37	28.42
1361	NASDAQ	CCLDP	Wed, May 26, 2021	28.88	28.88	28.48	28.69
1360	NASDAQ	CCLDP	Tue, May 25, 2021	28.55	28.69	28.40	28.57
1359	NASDAQ	CCLDP	Mon, May 24, 2021	28.25	28.69	28.25	28.57
1358	NASDAQ	CCLDP	Fri, May 21, 2021	28.57	28.57	28.26	28.40
1357	NASDAQ	CCLDP	Thu, May 20, 2021	28.53	28.64	28.30	28.64
1356	NASDAQ	CCLDP	Wed, May 19, 2021	28.36	28.65	28.20	28.65
1355	NASDAQ	CCLDP	Tue, May 18, 2021	28.50	28.50	28.26	28.43
1354	NASDAQ	CCLDP	Mon, May 17, 2021	28.52	29.00	28.25	28.38
1353	NASDAQ	CCLDP	Fri, May 14, 2021	29.06	29.19	28.03	28.45
1352	NASDAQ	CCLDP	Thu, May 13, 2021	28.85	29.11	28.85	29.06
1351	NASDAQ	CCLDP	Wed, May 12, 2021	28.80	28.99	28.27	28.96
1350	NASDAQ	CCLDP	Tue, May 11, 2021	29.19	29.19	28.71	28.94
1349	NASDAQ	CCLDP	Mon, May 10, 2021	28.76	29.00	28.61	28.80
1348	NASDAQ	CCLDP	Fri, May 7, 2021	29.18	29.24	28.70	28.91
1347	NASDAQ	CCLDP	Thu, May 6, 2021	29.00	29.20	29.00	29.20
1346	NASDAQ	CCLDP	Wed, May 5, 2021	28.90	29.00	28.50	28.94
1345	NASDAQ	CCLDP	Tue, May 4, 2021	28.71	28.71	28.40	28.65
1344	NASDAQ	CCLDP	Mon, May 3, 2021	30.35	30.43	27.77	28.91
1343	NASDAQ	CCLDP	Fri, Apr 30, 2021	29.60	31.10	29.45	30.96
1342	NASDAQ	CCLDP	Thu, Apr 29, 2021	29.67	29.76	29.14	29.45
1341	NASDAQ	CCLDP	Wed, Apr 28, 2021	29.46	29.69	29.32	29.69
1340	NASDAQ	CCLDP	Tue, Apr 27, 2021	29.50	29.59	29.25	29.46
1339	NASDAQ	CCLDP	Mon, Apr 26, 2021	29.43	29.50	29.21	29.45
1338	NASDAQ	CCLDP	Fri, Apr 23, 2021	29.48	29.68	29.25	29.51
1337	NASDAQ	CCLDP	Thu, Apr 22, 2021	29.50	29.65	29.29	29.29
1336	NASDAQ	CCLDP	Wed, Apr 21, 2021	29.25	29.45	28.96	29.45
1335	NASDAQ	CCLDP	Tue, Apr 20, 2021	29.01	29.49	28.90	29.25
1334	NASDAQ	CCLDP	Mon, Apr 19, 2021	28.90	29.39	28.66	29.14
1333	NASDAQ	CCLDP	Fri, Apr 16, 2021	28.60	28.99	28.60	28.95
1332	NASDAQ	CCLDP	Thu, Apr 15, 2021	28.74	28.93	28.56	28.83
1331	NASDAQ	CCLDP	Wed, Apr 14, 2021	28.15	28.94	28.00	28.66
1330	NASDAQ	CCLDP	Tue, Apr 13, 2021	27.79	28.20	27.79	28.07
1329	NASDAQ	CCLDP	Mon, Apr 12, 2021	27.86	27.92	27.65	27.79
1328	NASDAQ	CCLDP	Fri, Apr 9, 2021	27.85	27.95	27.81	27.85
1327	NASDAQ	CCLDP	Thu, Apr 8, 2021	27.45	28.00	27.45	27.85
1326	NASDAQ	CCLDP	Wed, Apr 7, 2021	27.75	27.95	27.75	27.90
1325	NASDAQ	CCLDP	Tue, Apr 6, 2021	27.95	28.00	27.80	27.85
1324	NASDAQ	CCLDP	Mon, Apr 5, 2021	27.99	27.99	27.39	27.80
1323	NASDAQ	CCLDP	Thu, Apr 1, 2021	28.45	28.45	27.67	28.05
1322	NASDAQ	CCLDP	Wed, Mar 31, 2021	27.60	27.99	27.53	27.80
1321	NASDAQ	CCLDP	Tue, Mar 30, 2021	27.50	27.84	27.50	27.53
1320	NASDAQ	CCLDP	Mon, Mar 29, 2021	27.66	27.90	27.56	27.73
1319	NASDAQ	CCLDP	Fri, Mar 26, 2021	27.55	27.55	27.09	27.49
1318	NASDAQ	CCLDP	Thu, Mar 25, 2021	26.80	27.67	26.80	27.38
1317	NASDAQ	CCLDP	Wed, Mar 24, 2021	26.95	27.50	26.79	27.15
1316	NASDAQ	CCLDP	Tue, Mar 23, 2021	26.27	27.50	26.27	26.75
1315	NASDAQ	CCLDP	Mon, Mar 22, 2021	28.20	28.20	26.44	26.62
1314	NASDAQ	CCLDP	Fri, Mar 19, 2021	28.13	28.30	28.00	28.21
1313	NASDAQ	CCLDP	Thu, Mar 18, 2021	27.89	28.19	27.86	28.04
1312	NASDAQ	CCLDP	Wed, Mar 17, 2021	27.61	27.88	27.61	27.84
1311	NASDAQ	CCLDP	Tue, Mar 16, 2021	27.74	27.75	27.70	27.75
1310	NASDAQ	CCLDP	Mon, Mar 15, 2021	27.74	27.75	27.65	27.74
1309	NASDAQ	CCLDP	Fri, Mar 12, 2021	27.60	27.75	27.54	27.61
1308	NASDAQ	CCLDP	Thu, Mar 11, 2021	27.77	27.80	27.55	27.73
1307	NASDAQ	CCLDP	Wed, Mar 10, 2021	27.85	27.86	27.75	27.81
1306	NASDAQ	CCLDP	Tue, Mar 9, 2021	27.80	27.84	27.80	27.83
1305	NASDAQ	CCLDP	Mon, Mar 8, 2021	27.60	27.77	27.55	27.72
1304	NASDAQ	CCLDP	Fri, Mar 5, 2021	27.40	27.60	27.37	27.60
1303	NASDAQ	CCLDP	Thu, Mar 4, 2021	27.42	27.49	27.36	27.40
1302	NASDAQ	CCLDP	Wed, Mar 3, 2021	27.26	27.45	27.26	27.42
1301	NASDAQ	CCLDP	Tue, Mar 2, 2021	27.70	27.70	27.32	27.33
1300	NASDAQ	CCLDP	Mon, Mar 1, 2021	27.66	27.78	27.25	27.70
1299	NASDAQ	CCLDP	Fri, Feb 26, 2021	27.53	27.77	27.34	27.77
1298	NASDAQ	CCLDP	Thu, Feb 25, 2021	27.51	27.51	27.26	27.36
1297	NASDAQ	CCLDP	Wed, Feb 24, 2021	27.62	27.74	27.57	27.72
1296	NASDAQ	CCLDP	Tue, Feb 23, 2021	27.30	27.69	27.30	27.57
1295	NASDAQ	CCLDP	Mon, Feb 22, 2021	27.24	27.45	27.22	27.45
1294	NASDAQ	CCLDP	Fri, Feb 19, 2021	27.24	27.37	27.24	27.33
1293	NASDAQ	CCLDP	Thu, Feb 18, 2021	27.17	27.23	27.10	27.20
1292	NASDAQ	CCLDP	Wed, Feb 17, 2021	27.21	27.22	27.11	27.18
1291	NASDAQ	CCLDP	Tue, Feb 16, 2021	27.19	27.21	27.00	27.21
1290	NASDAQ	CCLDP	Fri, Feb 12, 2021	27.00	27.15	26.85	27.00
1289	NASDAQ	CCLDP	Thu, Feb 11, 2021	26.95	27.00	26.86	26.93
1288	NASDAQ	CCLDP	Wed, Feb 10, 2021	26.93	27.18	26.76	26.95
1287	NASDAQ	CCLDP	Tue, Feb 9, 2021	27.20	27.20	26.85	26.87
1286	NASDAQ	CCLDP	Mon, Feb 8, 2021	26.95	27.18	26.93	27.15
1285	NASDAQ	CCLDP	Fri, Feb 5, 2021	26.94	26.99	26.72	26.92
1284	NASDAQ	CCLDP	Thu, Feb 4, 2021	26.84	26.86	26.66	26.74
1283	NASDAQ	CCLDP	Wed, Feb 3, 2021	26.51	26.99	26.50	26.64
1282	NASDAQ	CCLDP	Tue, Feb 2, 2021	26.50	26.78	26.50	26.51
1281	NASDAQ	CCLDP	Mon, Feb 1, 2021	26.28	26.70	26.28	26.49
1280	NASDAQ	CCLDP	Fri, Jan 29, 2021	26.60	26.69	26.20	26.24
1279	NASDAQ	CCLDP	Thu, Jan 28, 2021	26.63	26.77	26.41	26.47
1278	NASDAQ	CCLDP	Wed, Jan 27, 2021	26.88	26.90	26.55	26.74
1277	NASDAQ	CCLDP	Tue, Jan 26, 2021	26.94	27.00	26.75	26.87
1276	NASDAQ	CCLDP	Mon, Jan 25, 2021	26.97	26.97	26.56	26.65
1275	NASDAQ	CCLDP	Fri, Jan 22, 2021	26.85	26.95	26.61	26.78
1274	NASDAQ	CCLDP	Thu, Jan 21, 2021	26.97	26.97	26.77	26.77
1273	NASDAQ	CCLDP	Wed, Jan 20, 2021	26.90	26.99	26.89	26.95
1272	NASDAQ	CCLDP	Tue, Jan 19, 2021	26.85	26.99	26.85	26.93
1271	NASDAQ	CCLDP	Fri, Jan 15, 2021	26.81	26.87	26.79	26.86
1270	NASDAQ	CCLDP	Thu, Jan 14, 2021	26.44	26.75	26.44	26.65
1269	NASDAQ	CCLDP	Wed, Jan 13, 2021	26.59	26.60	26.47	26.60
1268	NASDAQ	CCLDP	Tue, Jan 12, 2021	26.60	26.75	26.57	26.75
1267	NASDAQ	CCLDP	Mon, Jan 11, 2021	26.44	26.62	26.37	26.59
1266	NASDAQ	CCLDP	Fri, Jan 8, 2021	26.75	26.75	26.25	26.60
1265	NASDAQ	CCLDP	Thu, Jan 7, 2021	26.79	26.80	26.68	26.75
1264	NASDAQ	CCLDP	Wed, Jan 6, 2021	26.70	26.80	26.47	26.69
1263	NASDAQ	CCLDP	Tue, Jan 5, 2021	26.50	26.67	26.47	26.67
1262	NASDAQ	CCLDP	Mon, Jan 4, 2021	26.50	26.52	26.40	26.50
1261	NASDAQ	CCLDP	Thu, Dec 31, 2020	26.36	26.50	26.36	26.46
1260	NASDAQ	CCLDP	Wed, Dec 30, 2020	26.46	26.50	26.40	26.47
1259	NASDAQ	CCLDP	Tue, Dec 29, 2020	26.50	26.52	26.44	26.51
1258	NASDAQ	CCLDP	Mon, Dec 28, 2020	26.50	26.50	26.41	26.50
1257	NASDAQ	CCLDP	Thu, Dec 24, 2020	26.40	26.50	26.36	26.46
1256	NASDAQ	CCLDP	Wed, Dec 23, 2020	26.36	26.40	26.31	26.39
1255	NASDAQ	CCLDP	Tue, Dec 22, 2020	26.41	26.41	26.31	26.35
1254	NASDAQ	CCLDP	Mon, Dec 21, 2020	26.35	26.44	26.27	26.34
1253	NASDAQ	CCLDP	Fri, Dec 18, 2020	26.39	26.40	26.35	26.36
1252	NASDAQ	CCLDP	Thu, Dec 17, 2020	26.45	26.46	26.35	26.45
1251	NASDAQ	CCLDP	Wed, Dec 16, 2020	26.36	26.45	26.17	26.42
1250	NASDAQ	CCLDP	Tue, Dec 15, 2020	26.35	26.40	26.21	26.36
1249	NASDAQ	CCLDP	Mon, Dec 14, 2020	26.20	26.38	26.03	26.22
1248	NASDAQ	CCLDP	Fri, Dec 11, 2020	26.20	26.28	26.20	26.21
1247	NASDAQ	CCLDP	Thu, Dec 10, 2020	26.08	26.46	26.00	26.28
1246	NASDAQ	CCLDP	Wed, Dec 9, 2020	25.95	26.14	25.93	26.10
1245	NASDAQ	CCLDP	Tue, Dec 8, 2020	25.99	26.05	25.84	26.03
1244	NASDAQ	CCLDP	Mon, Dec 7, 2020	26.14	26.15	25.85	25.95
1243	NASDAQ	CCLDP	Fri, Dec 4, 2020	26.17	26.25	26.02	26.03
1242	NASDAQ	CCLDP	Thu, Dec 3, 2020	26.21	26.44	26.01	26.17
1241	NASDAQ	CCLDP	Wed, Dec 2, 2020	25.90	26.40	25.88	26.30
1240	NASDAQ	CCLDP	Tue, Dec 1, 2020	25.82	26.04	25.80	25.82
1239	NASDAQ	CCLDP	Mon, Nov 30, 2020	26.00	26.20	25.35	25.90
1238	NASDAQ	CCLDP	Fri, Nov 27, 2020	26.39	26.50	26.20	26.29
1237	NASDAQ	CCLDP	Wed, Nov 25, 2020	26.50	26.59	26.42	26.52
1236	NASDAQ	CCLDP	Tue, Nov 24, 2020	26.39	26.46	26.19	26.42
1235	NASDAQ	CCLDP	Mon, Nov 23, 2020	26.44	26.44	25.96	26.17
1234	NASDAQ	CCLDP	Fri, Nov 20, 2020	26.09	26.20	25.88	25.92
1233	NASDAQ	CCLDP	Thu, Nov 19, 2020	25.80	26.25	25.80	26.17
1232	NASDAQ	CCLDP	Wed, Nov 18, 2020	25.90	25.90	25.75	25.82
1231	NASDAQ	CCLDP	Tue, Nov 17, 2020	25.84	25.96	25.75	25.90
1230	NASDAQ	CCLDP	Mon, Nov 16, 2020	25.90	26.05	25.75	25.90
1229	NASDAQ	CCLDP	Fri, Nov 13, 2020	25.85	25.90	25.79	25.85
1228	NASDAQ	CCLDP	Thu, Nov 12, 2020	25.75	25.85	25.60	25.81
1227	NASDAQ	CCLDP	Wed, Nov 11, 2020	25.59	25.76	25.58	25.75
1226	NASDAQ	CCLDP	Tue, Nov 10, 2020	25.50	25.67	25.45	25.67
1225	NASDAQ	CCLDP	Mon, Nov 9, 2020	25.45	25.55	25.35	25.50
1224	NASDAQ	CCLDP	Fri, Nov 6, 2020	25.32	25.32	25.27	25.31
1223	NASDAQ	CCLDP	Thu, Nov 5, 2020	25.30	25.35	25.20	25.32
1222	NASDAQ	CCLDP	Wed, Nov 4, 2020	25.24	25.30	25.18	25.24
1221	NASDAQ	CCLDP	Tue, Nov 3, 2020	25.15	25.27	25.12	25.18
1220	NASDAQ	CCLDP	Mon, Nov 2, 2020	25.15	25.20	25.10	25.10
1219	NASDAQ	CCLDP	Fri, Oct 30, 2020	25.25	25.32	25.05	25.11
1218	NASDAQ	CCLDP	Thu, Oct 29, 2020	25.25	25.37	25.25	25.37
1217	NASDAQ	CCLDP	Wed, Oct 28, 2020	25.36	25.40	25.25	25.30
1216	NASDAQ	CCLDP	Tue, Oct 27, 2020	25.35	25.52	25.35	25.38
1215	NASDAQ	CCLDP	Mon, Oct 26, 2020	25.30	25.33	25.27	25.31
1214	NASDAQ	CCLDP	Fri, Oct 23, 2020	25.35	25.35	25.28	25.32
1213	NASDAQ	CCLDP	Thu, Oct 22, 2020	25.39	25.39	25.25	25.27
1212	NASDAQ	CCLDP	Wed, Oct 21, 2020	25.33	25.39	25.29	25.29
1211	NASDAQ	CCLDP	Tue, Oct 20, 2020	25.34	25.35	25.29	25.34
1210	NASDAQ	CCLDP	Mon, Oct 19, 2020	25.35	25.40	25.32	25.32
1209	NASDAQ	CCLDP	Fri, Oct 16, 2020	25.31	25.40	25.31	25.31
1208	NASDAQ	CCLDP	Thu, Oct 15, 2020	25.42	25.42	25.30	25.34
1207	NASDAQ	CCLDP	Wed, Oct 14, 2020	25.40	25.42	25.29	25.38
1206	NASDAQ	CCLDP	Tue, Oct 13, 2020	25.25	25.40	25.25	25.35
1205	NASDAQ	CCLDP	Mon, Oct 12, 2020	25.16	25.38	25.16	25.33
1204	NASDAQ	CCLDP	Fri, Oct 9, 2020	25.29	25.37	25.22	25.25
1203	NASDAQ	CCLDP	Thu, Oct 8, 2020	25.48	25.48	25.22	25.35
1202	NASDAQ	CCLDP	Wed, Oct 7, 2020	25.42	25.53	25.35	25.42
1201	NASDAQ	CCLDP	Tue, Oct 6, 2020	25.44	25.48	25.42	25.46
1200	NASDAQ	CCLDP	Mon, Oct 5, 2020	25.50	25.50	25.40	25.47
1199	NASDAQ	CCLDP	Fri, Oct 2, 2020	25.38	25.48	25.35	25.46
1198	NASDAQ	CCLDP	Thu, Oct 1, 2020	25.51	25.55	25.35	25.48
1197	NASDAQ	CCLDP	Wed, Sep 30, 2020	25.50	25.60	25.40	25.51
1196	NASDAQ	CCLDP	Tue, Sep 29, 2020	25.58	25.58	25.38	25.53
1195	NASDAQ	CCLDP	Mon, Sep 28, 2020	25.60	25.70	25.60	25.66
1194	NASDAQ	CCLDP	Fri, Sep 25, 2020	25.57	25.75	25.56	25.60
1193	NASDAQ	CCLDP	Thu, Sep 24, 2020	25.46	25.63	25.46	25.57
1192	NASDAQ	CCLDP	Wed, Sep 23, 2020	25.69	25.69	25.45	25.59
1191	NASDAQ	CCLDP	Tue, Sep 22, 2020	25.56	25.66	25.56	25.64
1190	NASDAQ	CCLDP	Mon, Sep 21, 2020	25.70	25.70	25.45	25.52
1189	NASDAQ	CCLDP	Fri, Sep 18, 2020	25.68	25.69	25.62	25.66
1188	NASDAQ	CCLDP	Thu, Sep 17, 2020	25.74	25.74	25.53	25.63
1187	NASDAQ	CCLDP	Wed, Sep 16, 2020	25.64	25.64	25.42	25.49
1186	NASDAQ	CCLDP	Tue, Sep 15, 2020	25.59	25.60	25.47	25.60
1185	NASDAQ	CCLDP	Mon, Sep 14, 2020	25.54	25.55	25.41	25.48
1184	NASDAQ	CCLDP	Fri, Sep 11, 2020	25.49	25.49	25.40	25.49
1183	NASDAQ	CCLDP	Thu, Sep 10, 2020	25.49	25.50	25.40	25.45
1182	NASDAQ	CCLDP	Wed, Sep 9, 2020	25.25	25.50	25.25	25.37
1181	NASDAQ	CCLDP	Tue, Sep 8, 2020	25.42	25.42	25.16	25.25
1180	NASDAQ	CCLDP	Fri, Sep 4, 2020	25.35	25.44	25.15	25.38
1179	NASDAQ	CCLDP	Thu, Sep 3, 2020	25.41	25.43	25.31	25.37
1178	NASDAQ	CCLDP	Wed, Sep 2, 2020	25.60	25.60	25.40	25.44
1177	NASDAQ	CCLDP	Tue, Sep 1, 2020	25.55	25.65	25.45	25.55
1176	NASDAQ	CCLDP	Mon, Aug 31, 2020	25.74	25.74	25.42	25.54
1175	NASDAQ	CCLDP	Fri, Aug 28, 2020	25.75	25.75	25.58	25.66
1174	NASDAQ	CCLDP	Thu, Aug 27, 2020	25.80	25.81	25.70	25.76
1173	NASDAQ	CCLDP	Wed, Aug 26, 2020	25.80	25.85	25.64	25.80
1172	NASDAQ	CCLDP	Tue, Aug 25, 2020	25.84	25.84	25.73	25.77
1171	NASDAQ	CCLDP	Mon, Aug 24, 2020	25.51	25.87	25.51	25.75
1170	NASDAQ	CCLDP	Fri, Aug 21, 2020	25.83	25.89	25.35	25.46
1169	NASDAQ	CCLDP	Thu, Aug 20, 2020	25.85	25.96	25.80	25.89
1168	NASDAQ	CCLDP	Wed, Aug 19, 2020	25.84	25.92	25.73	25.92
1167	NASDAQ	CCLDP	Tue, Aug 18, 2020	25.72	25.85	25.66	25.73
1166	NASDAQ	CCLDP	Mon, Aug 17, 2020	25.98	26.00	25.65	25.75
1165	NASDAQ	CCLDP	Fri, Aug 14, 2020	25.73	25.83	25.65	25.76
1164	NASDAQ	CCLDP	Thu, Aug 13, 2020	25.61	25.81	25.61	25.73
1163	NASDAQ	CCLDP	Wed, Aug 12, 2020	25.62	25.77	25.60	25.72
1162	NASDAQ	CCLDP	Tue, Aug 11, 2020	25.89	25.90	25.52	25.63
1161	NASDAQ	CCLDP	Mon, Aug 10, 2020	25.66	25.88	25.60	25.87
1160	NASDAQ	CCLDP	Fri, Aug 7, 2020	25.50	25.65	25.50	25.65
1159	NASDAQ	CCLDP	Thu, Aug 6, 2020	25.50	25.56	25.45	25.50
1158	NASDAQ	CCLDP	Wed, Aug 5, 2020	25.55	25.55	25.35	25.44
1157	NASDAQ	CCLDP	Tue, Aug 4, 2020	25.42	25.55	25.42	25.50
1156	NASDAQ	CCLDP	Mon, Aug 3, 2020	25.47	25.54	25.22	25.45
1155	NASDAQ	CCLDP	Fri, Jul 31, 2020	25.52	25.52	25.33	25.39
1154	NASDAQ	CCLDP	Thu, Jul 30, 2020	25.34	25.58	25.30	25.43
1153	NASDAQ	CCLDP	Wed, Jul 29, 2020	25.61	25.64	25.52	25.58
1152	NASDAQ	CCLDP	Tue, Jul 28, 2020	25.63	25.65	25.50	25.50
1151	NASDAQ	CCLDP	Mon, Jul 27, 2020	25.53	25.65	25.50	25.57
1150	NASDAQ	CCLDP	Fri, Jul 24, 2020	25.50	25.62	25.40	25.48
1149	NASDAQ	CCLDP	Thu, Jul 23, 2020	25.30	25.72	25.30	25.48
1148	NASDAQ	CCLDP	Wed, Jul 22, 2020	25.47	25.47	25.32	25.38
1147	NASDAQ	CCLDP	Tue, Jul 21, 2020	25.50	25.50	25.30	25.46
1146	NASDAQ	CCLDP	Mon, Jul 20, 2020	25.42	25.50	25.28	25.44
1145	NASDAQ	CCLDP	Fri, Jul 17, 2020	24.96	25.43	24.80	25.34
1144	NASDAQ	CCLDP	Thu, Jul 16, 2020	25.27	25.29	24.94	25.03
1143	NASDAQ	CCLDP	Wed, Jul 15, 2020	25.89	25.89	25.40	25.46
1142	NASDAQ	CCLDP	Tue, Jul 14, 2020	25.62	25.63	25.50	25.50
1141	NASDAQ	CCLDP	Mon, Jul 13, 2020	25.43	25.64	25.34	25.55
1140	NASDAQ	CCLDP	Fri, Jul 10, 2020	25.77	25.89	25.39	25.50
1139	NASDAQ	CCLDP	Thu, Jul 9, 2020	25.99	25.99	25.61	25.80
1138	NASDAQ	CCLDP	Wed, Jul 8, 2020	25.92	26.00	25.70	25.81
1137	NASDAQ	CCLDP	Tue, Jul 7, 2020	26.32	26.40	25.57	25.79
1136	NASDAQ	CCLDP	Mon, Jul 6, 2020	26.23	26.32	26.20	26.29
1135	NASDAQ	CCLDP	Thu, Jul 2, 2020	26.25	26.31	26.16	26.21
1134	NASDAQ	CCLDP	Wed, Jul 1, 2020	26.27	26.27	26.08	26.22
1133	NASDAQ	CCLDP	Tue, Jun 30, 2020	26.11	26.37	26.00	26.25
1132	NASDAQ	CCLDP	Mon, Jun 29, 2020	26.15	26.40	26.00	26.11
1131	NASDAQ	CCLDP	Fri, Jun 26, 2020	26.33	26.50	26.15	26.42
1130	NASDAQ	CCLDP	Thu, Jun 25, 2020	26.19	26.50	26.19	26.35
1129	NASDAQ	CCLDP	Wed, Jun 24, 2020	25.88	26.38	25.88	26.30
1128	NASDAQ	CCLDP	Tue, Jun 23, 2020	26.00	26.05	25.81	25.93
1127	NASDAQ	CCLDP	Mon, Jun 22, 2020	25.94	26.05	25.90	26.00
1126	NASDAQ	CCLDP	Fri, Jun 19, 2020	25.94	25.99	25.93	25.95
1125	NASDAQ	CCLDP	Thu, Jun 18, 2020	25.87	25.94	25.80	25.84
1124	NASDAQ	CCLDP	Wed, Jun 17, 2020	25.90	25.98	25.80	25.84
1123	NASDAQ	CCLDP	Tue, Jun 16, 2020	25.79	26.00	25.70	25.80
1122	NASDAQ	CCLDP	Mon, Jun 15, 2020	25.64	25.78	25.55	25.69
1121	NASDAQ	CCLDP	Fri, Jun 12, 2020	25.53	25.70	25.51	25.61
1120	NASDAQ	CCLDP	Thu, Jun 11, 2020	25.52	25.74	25.25	25.45
1119	NASDAQ	CCLDP	Wed, Jun 10, 2020	25.56	25.70	25.56	25.66
1118	NASDAQ	CCLDP	Tue, Jun 9, 2020	25.55	25.58	25.51	25.54
1117	NASDAQ	CCLDP	Mon, Jun 8, 2020	25.59	25.60	25.52	25.58
1116	NASDAQ	CCLDP	Fri, Jun 5, 2020	25.55	25.66	25.53	25.60
1115	NASDAQ	CCLDP	Thu, Jun 4, 2020	25.55	25.60	25.47	25.49
1114	NASDAQ	CCLDP	Wed, Jun 3, 2020	25.59	25.59	25.50	25.52
1113	NASDAQ	CCLDP	Tue, Jun 2, 2020	25.47	25.59	25.47	25.59
1112	NASDAQ	CCLDP	Mon, Jun 1, 2020	25.35	25.47	25.27	25.47
1111	NASDAQ	CCLDP	Fri, May 29, 2020	25.33	25.40	25.20	25.34
1110	NASDAQ	CCLDP	Thu, May 28, 2020	25.30	25.35	25.20	25.32
1109	NASDAQ	CCLDP	Wed, May 27, 2020	25.40	25.49	25.39	25.45
1108	NASDAQ	CCLDP	Tue, May 26, 2020	25.24	25.39	25.20	25.37
1107	NASDAQ	CCLDP	Fri, May 22, 2020	25.06	25.22	25.06	25.14
1106	NASDAQ	CCLDP	Thu, May 21, 2020	25.23	25.23	25.12	25.14
1105	NASDAQ	CCLDP	Wed, May 20, 2020	25.08	25.26	25.00	25.12
1104	NASDAQ	CCLDP	Tue, May 19, 2020	25.00	25.28	25.00	25.08
1103	NASDAQ	CCLDP	Mon, May 18, 2020	25.02	25.31	25.00	25.12
1102	NASDAQ	CCLDP	Fri, May 15, 2020	25.04	25.05	24.90	24.93
1101	NASDAQ	CCLDP	Thu, May 14, 2020	24.78	24.98	24.65	24.95
1100	NASDAQ	CCLDP	Wed, May 13, 2020	24.93	25.00	24.77	24.77
1099	NASDAQ	CCLDP	Tue, May 12, 2020	25.05	25.05	24.81	24.84
1098	NASDAQ	CCLDP	Mon, May 11, 2020	25.05	25.07	24.95	24.95
1097	NASDAQ	CCLDP	Fri, May 8, 2020	25.02	25.23	25.00	25.03
1096	NASDAQ	CCLDP	Thu, May 7, 2020	25.13	25.13	24.90	25.05
1095	NASDAQ	CCLDP	Wed, May 6, 2020	25.10	25.18	24.90	25.17
1094	NASDAQ	CCLDP	Tue, May 5, 2020	24.85	25.35	24.82	25.11
1093	NASDAQ	CCLDP	Mon, May 4, 2020	24.57	24.95	24.57	24.87
1092	NASDAQ	CCLDP	Fri, May 1, 2020	24.56	24.95	24.56	24.76
1091	NASDAQ	CCLDP	Thu, Apr 30, 2020	25.60	25.99	24.72	24.72
1090	NASDAQ	CCLDP	Wed, Apr 29, 2020	25.19	25.95	25.07	25.75
1089	NASDAQ	CCLDP	Tue, Apr 28, 2020	24.95	25.23	24.86	25.20
1088	NASDAQ	CCLDP	Mon, Apr 27, 2020	24.75	24.96	24.75	24.93
1087	NASDAQ	CCLDP	Fri, Apr 24, 2020	24.64	24.75	24.51	24.72
1086	NASDAQ	CCLDP	Thu, Apr 23, 2020	24.40	24.75	24.18	24.63
1085	NASDAQ	CCLDP	Wed, Apr 22, 2020	25.30	25.30	24.80	24.91
1084	NASDAQ	CCLDP	Tue, Apr 21, 2020	25.89	25.89	25.20	25.48
1083	NASDAQ	CCLDP	Mon, Apr 20, 2020	25.12	26.00	24.90	25.40
1082	NASDAQ	CCLDP	Fri, Apr 17, 2020	25.30	25.98	25.25	25.61
1081	NASDAQ	CCLDP	Thu, Apr 16, 2020	25.09	25.54	24.84	25.27
1080	NASDAQ	CCLDP	Wed, Apr 15, 2020	25.20	25.53	24.90	25.00
1079	NASDAQ	CCLDP	Tue, Apr 14, 2020	24.96	25.48	24.68	25.48
1078	NASDAQ	CCLDP	Mon, Apr 13, 2020	24.90	25.16	24.40	24.40
1077	NASDAQ	CCLDP	Thu, Apr 9, 2020	24.25	25.06	24.25	24.90
1076	NASDAQ	CCLDP	Wed, Apr 8, 2020	24.19	24.50	23.50	24.25
1075	NASDAQ	CCLDP	Tue, Apr 7, 2020	23.38	24.46	23.32	24.46
1074	NASDAQ	CCLDP	Mon, Apr 6, 2020	23.50	23.90	22.39	23.39
1073	NASDAQ	CCLDP	Fri, Apr 3, 2020	23.31	23.93	22.62	22.70
1072	NASDAQ	CCLDP	Thu, Apr 2, 2020	23.38	24.11	23.38	23.79
1071	NASDAQ	CCLDP	Wed, Apr 1, 2020	23.76	24.25	21.50	24.21
1070	NASDAQ	CCLDP	Tue, Mar 31, 2020	24.66	25.00	24.00	24.00
1069	NASDAQ	CCLDP	Mon, Mar 30, 2020	24.32	24.77	23.71	24.77
1068	NASDAQ	CCLDP	Fri, Mar 27, 2020	24.00	24.75	23.06	24.33
1067	NASDAQ	CCLDP	Thu, Mar 26, 2020	23.80	25.00	23.16	24.09
1066	NASDAQ	CCLDP	Wed, Mar 25, 2020	23.74	23.85	22.50	23.20
1065	NASDAQ	CCLDP	Tue, Mar 24, 2020	23.00	23.98	22.60	22.96
1064	NASDAQ	CCLDP	Mon, Mar 23, 2020	19.30	22.41	18.10	22.00
1063	NASDAQ	CCLDP	Fri, Mar 20, 2020	18.17	21.98	18.00	20.29
1062	NASDAQ	CCLDP	Thu, Mar 19, 2020	16.76	18.61	14.35	17.40
1061	NASDAQ	CCLDP	Wed, Mar 18, 2020	21.01	21.05	12.60	17.23
1060	NASDAQ	CCLDP	Tue, Mar 17, 2020	22.34	24.34	21.01	21.90
1059	NASDAQ	CCLDP	Mon, Mar 16, 2020	24.33	24.33	17.43	22.68
1058	NASDAQ	CCLDP	Fri, Mar 13, 2020	24.01	25.52	24.01	25.22
1057	NASDAQ	CCLDP	Thu, Mar 12, 2020	26.00	26.00	20.16	23.92
1056	NASDAQ	CCLDP	Wed, Mar 11, 2020	26.73	26.73	26.09	26.11
1055	NASDAQ	CCLDP	Tue, Mar 10, 2020	26.18	27.77	26.09	27.37
1054	NASDAQ	CCLDP	Mon, Mar 9, 2020	26.42	27.50	26.09	26.09
1053	NASDAQ	CCLDP	Fri, Mar 6, 2020	26.50	26.88	26.40	26.88
1052	NASDAQ	CCLDP	Thu, Mar 5, 2020	26.85	26.87	26.56	26.60
1051	NASDAQ	CCLDP	Wed, Mar 4, 2020	26.76	27.00	26.74	26.85
1050	NASDAQ	CCLDP	Tue, Mar 3, 2020	26.62	26.75	26.40	26.74
1049	NASDAQ	CCLDP	Mon, Mar 2, 2020	26.15	26.78	26.15	26.20
1048	NASDAQ	CCLDP	Fri, Feb 28, 2020	26.43	26.79	25.75	26.11
1047	NASDAQ	CCLDP	Thu, Feb 27, 2020	27.50	27.50	27.01	27.11
1046	NASDAQ	CCLDP	Wed, Feb 26, 2020	27.56	27.99	27.56	27.87
1045	NASDAQ	CCLDP	Tue, Feb 25, 2020	27.71	27.78	27.55	27.61
1044	NASDAQ	CCLDP	Mon, Feb 24, 2020	27.36	27.66	27.36	27.66
1043	NASDAQ	CCLDP	Fri, Feb 21, 2020	27.69	27.80	27.54	27.80
1042	NASDAQ	CCLDP	Thu, Feb 20, 2020	27.41	27.69	27.41	27.65
1041	NASDAQ	CCLDP	Wed, Feb 19, 2020	27.40	27.43	27.25	27.41
1040	NASDAQ	CCLDP	Tue, Feb 18, 2020	27.34	27.35	27.25	27.28
1039	NASDAQ	CCLDP	Fri, Feb 14, 2020	27.38	27.42	27.22	27.22
1038	NASDAQ	CCLDP	Thu, Feb 13, 2020	27.28	27.40	27.13	27.31
1037	NASDAQ	CCLDP	Wed, Feb 12, 2020	27.17	27.27	27.01	27.24
1036	NASDAQ	CCLDP	Tue, Feb 11, 2020	27.15	27.42	27.15	27.25
1035	NASDAQ	CCLDP	Mon, Feb 10, 2020	27.19	27.43	27.17	27.20
1034	NASDAQ	CCLDP	Fri, Feb 7, 2020	27.26	27.32	27.17	27.17
1033	NASDAQ	CCLDP	Thu, Feb 6, 2020	27.30	27.40	27.28	27.40
1032	NASDAQ	CCLDP	Wed, Feb 5, 2020	27.21	27.28	27.15	27.28
1031	NASDAQ	CCLDP	Tue, Feb 4, 2020	27.17	27.25	27.10	27.25
1030	NASDAQ	CCLDP	Mon, Feb 3, 2020	27.03	27.21	27.03	27.08
1029	NASDAQ	CCLDP	Fri, Jan 31, 2020	27.25	27.29	27.02	27.06
1028	NASDAQ	CCLDP	Thu, Jan 30, 2020	27.12	27.27	27.12	27.21
1027	NASDAQ	CCLDP	Wed, Jan 29, 2020	27.43	27.45	27.33	27.42
1026	NASDAQ	CCLDP	Tue, Jan 28, 2020	27.20	27.45	27.20	27.35
1025	NASDAQ	CCLDP	Mon, Jan 27, 2020	27.32	27.32	27.20	27.21
1024	NASDAQ	CCLDP	Fri, Jan 24, 2020	27.37	27.39	27.18	27.24
1023	NASDAQ	CCLDP	Thu, Jan 23, 2020	27.26	27.44	27.25	27.25
1022	NASDAQ	CCLDP	Wed, Jan 22, 2020	27.49	27.49	27.13	27.30
1021	NASDAQ	CCLDP	Tue, Jan 21, 2020	27.40	27.49	27.35	27.49
1020	NASDAQ	CCLDP	Fri, Jan 17, 2020	27.50	27.50	27.24	27.30
1019	NASDAQ	CCLDP	Thu, Jan 16, 2020	27.22	27.69	27.22	27.48
1018	NASDAQ	CCLDP	Wed, Jan 15, 2020	26.95	27.24	26.94	27.18
1017	NASDAQ	CCLDP	Tue, Jan 14, 2020	26.94	26.95	26.90	26.90
1016	NASDAQ	CCLDP	Mon, Jan 13, 2020	26.95	26.96	26.90	26.95
1015	NASDAQ	CCLDP	Fri, Jan 10, 2020	26.92	26.92	26.80	26.88
1014	NASDAQ	CCLDP	Thu, Jan 9, 2020	26.90	26.95	26.85	26.94
1013	NASDAQ	CCLDP	Wed, Jan 8, 2020	26.91	26.95	26.91	26.93
1012	NASDAQ	CCLDP	Tue, Jan 7, 2020	26.95	26.95	26.81	26.86
1011	NASDAQ	CCLDP	Mon, Jan 6, 2020	26.90	27.15	26.75	27.04
1010	NASDAQ	CCLDP	Fri, Jan 3, 2020	26.89	26.90	26.65	26.78
1009	NASDAQ	CCLDP	Thu, Jan 2, 2020	26.78	26.91	26.56	26.75
1008	NASDAQ	CCLDP	Tue, Dec 31, 2019	26.98	26.98	26.76	26.77
1007	NASDAQ	CCLDP	Mon, Dec 30, 2019	26.99	26.99	26.75	26.98
1006	NASDAQ	CCLDP	Fri, Dec 27, 2019	26.83	26.85	26.75	26.84
1005	NASDAQ	CCLDP	Thu, Dec 26, 2019	26.79	26.89	26.70	26.84
1004	NASDAQ	CCLDP	Tue, Dec 24, 2019	26.82	26.82	26.78	26.82
1003	NASDAQ	CCLDP	Mon, Dec 23, 2019	26.81	26.81	26.78	26.81
1002	NASDAQ	CCLDP	Fri, Dec 20, 2019	26.71	26.81	26.71	26.81
1001	NASDAQ	CCLDP	Thu, Dec 19, 2019	26.70	26.72	26.64	26.68
1000	NASDAQ	CCLDP	Wed, Dec 18, 2019	26.49	26.67	26.49	26.67
999	NASDAQ	CCLDP	Tue, Dec 17, 2019	26.43	26.50	26.43	26.48
998	NASDAQ	CCLDP	Mon, Dec 16, 2019	26.25	26.45	26.25	26.40
997	NASDAQ	CCLDP	Fri, Dec 13, 2019	26.19	26.28	26.18	26.23
996	NASDAQ	CCLDP	Thu, Dec 12, 2019	26.15	26.18	26.06	26.17
995	NASDAQ	CCLDP	Wed, Dec 11, 2019	26.05	26.17	26.05	26.14
994	NASDAQ	CCLDP	Tue, Dec 10, 2019	26.09	26.12	26.05	26.05
993	NASDAQ	CCLDP	Mon, Dec 9, 2019	25.98	26.14	25.98	26.10
992	NASDAQ	CCLDP	Fri, Dec 6, 2019	26.00	26.07	25.99	26.05
991	NASDAQ	CCLDP	Thu, Dec 5, 2019	26.09	26.09	25.96	25.99
990	NASDAQ	CCLDP	Wed, Dec 4, 2019	26.15	26.22	25.99	26.16
989	NASDAQ	CCLDP	Tue, Dec 3, 2019	26.14	26.21	26.01	26.01
988	NASDAQ	CCLDP	Mon, Dec 2, 2019	26.36	26.36	26.09	26.18
987	NASDAQ	CCLDP	Fri, Nov 29, 2019	26.50	26.60	26.40	26.44
986	NASDAQ	CCLDP	Wed, Nov 27, 2019	26.51	26.62	26.50	26.50
985	NASDAQ	CCLDP	Tue, Nov 26, 2019	26.59	26.66	26.55	26.59
984	NASDAQ	CCLDP	Mon, Nov 25, 2019	26.69	26.69	26.59	26.59
983	NASDAQ	CCLDP	Fri, Nov 22, 2019	26.61	26.69	26.48	26.67
982	NASDAQ	CCLDP	Thu, Nov 21, 2019	26.62	26.65	26.51	26.60
981	NASDAQ	CCLDP	Wed, Nov 20, 2019	26.60	26.69	26.58	26.60
980	NASDAQ	CCLDP	Tue, Nov 19, 2019	26.67	26.70	26.63	26.69
979	NASDAQ	CCLDP	Mon, Nov 18, 2019	26.61	26.71	26.60	26.63
978	NASDAQ	CCLDP	Fri, Nov 15, 2019	26.72	26.72	26.60	26.65
977	NASDAQ	CCLDP	Thu, Nov 14, 2019	26.71	26.72	26.50	26.71
976	NASDAQ	CCLDP	Wed, Nov 13, 2019	26.62	26.64	26.55	26.61
975	NASDAQ	CCLDP	Tue, Nov 12, 2019	26.54	26.62	26.51	26.55
974	NASDAQ	CCLDP	Mon, Nov 11, 2019	26.50	26.56	26.50	26.54
973	NASDAQ	CCLDP	Fri, Nov 8, 2019	26.64	26.64	26.54	26.60
972	NASDAQ	CCLDP	Thu, Nov 7, 2019	26.59	26.65	26.50	26.52
971	NASDAQ	CCLDP	Wed, Nov 6, 2019	26.60	26.60	26.54	26.57
970	NASDAQ	CCLDP	Tue, Nov 5, 2019	26.56	26.59	26.51	26.54
969	NASDAQ	CCLDP	Mon, Nov 4, 2019	26.63	26.63	26.54	26.62
968	NASDAQ	CCLDP	Fri, Nov 1, 2019	26.65	26.65	26.55	26.58
967	NASDAQ	CCLDP	Thu, Oct 31, 2019	26.65	26.65	26.56	26.65
966	NASDAQ	CCLDP	Wed, Oct 30, 2019	26.48	26.62	26.48	26.58
965	NASDAQ	CCLDP	Tue, Oct 29, 2019	26.62	26.70	26.62	26.69
964	NASDAQ	CCLDP	Mon, Oct 28, 2019	26.70	26.75	26.65	26.74
963	NASDAQ	CCLDP	Fri, Oct 25, 2019	26.77	26.77	26.58	26.65
962	NASDAQ	CCLDP	Thu, Oct 24, 2019	26.75	26.77	26.65	26.77
961	NASDAQ	CCLDP	Wed, Oct 23, 2019	26.72	26.75	26.70	26.70
960	NASDAQ	CCLDP	Tue, Oct 22, 2019	26.65	26.75	26.65	26.70
959	NASDAQ	CCLDP	Mon, Oct 21, 2019	26.65	26.75	26.65	26.73
958	NASDAQ	CCLDP	Fri, Oct 18, 2019	26.75	26.75	26.66	26.72
957	NASDAQ	CCLDP	Thu, Oct 17, 2019	26.74	26.74	26.65	26.65
956	NASDAQ	CCLDP	Wed, Oct 16, 2019	26.72	26.73	26.70	26.72
955	NASDAQ	CCLDP	Tue, Oct 15, 2019	26.75	26.75	26.71	26.72
954	NASDAQ	CCLDP	Mon, Oct 14, 2019	26.65	26.70	26.62	26.67
953	NASDAQ	CCLDP	Fri, Oct 11, 2019	26.62	26.71	26.59	26.65
952	NASDAQ	CCLDP	Thu, Oct 10, 2019	26.59	26.65	26.58	26.62
951	NASDAQ	CCLDP	Wed, Oct 9, 2019	26.61	26.64	26.59	26.64
950	NASDAQ	CCLDP	Tue, Oct 8, 2019	26.68	26.68	26.60	26.62
949	NASDAQ	CCLDP	Mon, Oct 7, 2019	26.70	26.70	26.61	26.68
948	NASDAQ	CCLDP	Fri, Oct 4, 2019	26.77	26.77	26.59	26.72
947	NASDAQ	CCLDP	Thu, Oct 3, 2019	26.78	26.81	26.54	26.57
946	NASDAQ	CCLDP	Wed, Oct 2, 2019	27.00	27.01	26.78	26.78
945	NASDAQ	CCLDP	Tue, Oct 1, 2019	26.89	27.01	26.84	26.99
944	NASDAQ	CCLDP	Mon, Sep 30, 2019	26.80	26.99	26.75	26.93
943	NASDAQ	CCLDP	Fri, Sep 27, 2019	26.98	26.98	26.77	26.77
942	NASDAQ	CCLDP	Thu, Sep 26, 2019	27.05	27.07	27.00	27.00
941	NASDAQ	CCLDP	Wed, Sep 25, 2019	27.04	27.09	26.95	27.02
940	NASDAQ	CCLDP	Tue, Sep 24, 2019	27.03	27.12	27.03	27.06
939	NASDAQ	CCLDP	Mon, Sep 23, 2019	27.05	27.10	27.03	27.08
938	NASDAQ	CCLDP	Fri, Sep 20, 2019	26.98	27.00	26.96	27.00
937	NASDAQ	CCLDP	Thu, Sep 19, 2019	27.06	27.07	26.95	27.01
936	NASDAQ	CCLDP	Wed, Sep 18, 2019	27.02	27.07	27.02	27.07
935	NASDAQ	CCLDP	Tue, Sep 17, 2019	27.00	27.07	27.00	27.03
934	NASDAQ	CCLDP	Mon, Sep 16, 2019	27.02	27.05	26.99	27.05
933	NASDAQ	CCLDP	Fri, Sep 13, 2019	27.02	27.05	27.00	27.00
932	NASDAQ	CCLDP	Thu, Sep 12, 2019	27.04	27.06	27.00	27.00
931	NASDAQ	CCLDP	Wed, Sep 11, 2019	27.00	27.01	26.98	26.98
930	NASDAQ	CCLDP	Tue, Sep 10, 2019	27.03	27.04	27.00	27.03
929	NASDAQ	CCLDP	Mon, Sep 9, 2019	27.00	27.03	26.98	27.03
928	NASDAQ	CCLDP	Fri, Sep 6, 2019	26.93	27.00	26.77	27.00
927	NASDAQ	CCLDP	Thu, Sep 5, 2019	26.97	26.98	26.94	26.95
926	NASDAQ	CCLDP	Wed, Sep 4, 2019	27.00	27.05	27.00	27.00
925	NASDAQ	CCLDP	Tue, Sep 3, 2019	26.77	27.01	26.77	26.97
924	NASDAQ	CCLDP	Fri, Aug 30, 2019	26.90	26.95	26.90	26.95
923	NASDAQ	CCLDP	Thu, Aug 29, 2019	27.00	27.00	26.85	26.93
922	NASDAQ	CCLDP	Wed, Aug 28, 2019	27.07	27.07	27.02	27.04
921	NASDAQ	CCLDP	Tue, Aug 27, 2019	27.15	27.15	26.96	27.08
920	NASDAQ	CCLDP	Mon, Aug 26, 2019	27.16	27.17	27.01	27.12
919	NASDAQ	CCLDP	Fri, Aug 23, 2019	27.10	27.15	27.05	27.15
918	NASDAQ	CCLDP	Thu, Aug 22, 2019	27.12	27.13	27.10	27.11
917	NASDAQ	CCLDP	Wed, Aug 21, 2019	27.06	27.13	27.06	27.10
916	NASDAQ	CCLDP	Tue, Aug 20, 2019	27.06	27.15	27.06	27.09
915	NASDAQ	CCLDP	Mon, Aug 19, 2019	26.95	27.10	26.95	27.06
914	NASDAQ	CCLDP	Fri, Aug 16, 2019	26.92	26.99	26.86	26.92
913	NASDAQ	CCLDP	Thu, Aug 15, 2019	27.01	27.05	26.58	26.76
912	NASDAQ	CCLDP	Wed, Aug 14, 2019	27.50	27.57	26.31	26.69
911	NASDAQ	CCLDP	Tue, Aug 13, 2019	27.52	27.55	27.42	27.42
910	NASDAQ	CCLDP	Mon, Aug 12, 2019	27.55	27.60	27.45	27.50
909	NASDAQ	CCLDP	Fri, Aug 9, 2019	27.65	27.90	27.49	27.50
908	NASDAQ	CCLDP	Thu, Aug 8, 2019	27.66	27.90	27.60	27.60
907	NASDAQ	CCLDP	Wed, Aug 7, 2019	27.70	27.90	27.70	27.74
906	NASDAQ	CCLDP	Tue, Aug 6, 2019	27.61	27.69	27.61	27.67
905	NASDAQ	CCLDP	Mon, Aug 5, 2019	27.64	27.87	27.63	27.73
904	NASDAQ	CCLDP	Fri, Aug 2, 2019	27.62	27.80	27.62	27.66
903	NASDAQ	CCLDP	Thu, Aug 1, 2019	27.53	27.62	27.52	27.62
902	NASDAQ	CCLDP	Wed, Jul 31, 2019	27.61	27.62	27.56	27.56
901	NASDAQ	CCLDP	Tue, Jul 30, 2019	27.72	27.72	27.60	27.61
900	NASDAQ	CCLDP	Mon, Jul 29, 2019	27.82	27.88	27.80	27.86
899	NASDAQ	CCLDP	Fri, Jul 26, 2019	27.75	27.82	27.70	27.82
898	NASDAQ	CCLDP	Thu, Jul 25, 2019	27.70	27.75	27.55	27.75
897	NASDAQ	CCLDP	Wed, Jul 24, 2019	27.70	27.70	27.65	27.70
896	NASDAQ	CCLDP	Tue, Jul 23, 2019	27.55	27.80	27.55	27.66
895	NASDAQ	CCLDP	Mon, Jul 22, 2019	27.74	27.75	27.55	27.64
894	NASDAQ	CCLDP	Fri, Jul 19, 2019	27.70	27.76	27.52	27.70
893	NASDAQ	CCLDP	Thu, Jul 18, 2019	27.70	27.82	27.70	27.80
892	NASDAQ	CCLDP	Wed, Jul 17, 2019	27.82	27.82	27.51	27.69
891	NASDAQ	CCLDP	Tue, Jul 16, 2019	27.61	27.83	27.51	27.80
890	NASDAQ	CCLDP	Mon, Jul 15, 2019	27.59	27.78	27.47	27.70
889	NASDAQ	CCLDP	Fri, Jul 12, 2019	27.43	27.50	27.43	27.47
888	NASDAQ	CCLDP	Thu, Jul 11, 2019	27.44	27.44	27.31	27.42
887	NASDAQ	CCLDP	Wed, Jul 10, 2019	27.35	27.46	27.35	27.36
886	NASDAQ	CCLDP	Tue, Jul 9, 2019	27.50	27.50	27.31	27.33
885	NASDAQ	CCLDP	Mon, Jul 8, 2019	27.34	27.64	27.34	27.54
884	NASDAQ	CCLDP	Fri, Jul 5, 2019	27.31	27.50	27.27	27.34
883	NASDAQ	CCLDP	Wed, Jul 3, 2019	27.70	27.70	27.30	27.30
882	NASDAQ	CCLDP	Tue, Jul 2, 2019	27.84	27.92	27.70	27.70
881	NASDAQ	CCLDP	Mon, Jul 1, 2019	28.13	28.13	27.84	27.92
880	NASDAQ	CCLDP	Fri, Jun 28, 2019	27.70	27.83	27.70	27.82
879	NASDAQ	CCLDP	Thu, Jun 27, 2019	27.84	27.85	27.63	27.75
878	NASDAQ	CCLDP	Wed, Jun 26, 2019	27.89	27.90	27.82	27.88
877	NASDAQ	CCLDP	Tue, Jun 25, 2019	27.85	27.89	27.70	27.84
876	NASDAQ	CCLDP	Mon, Jun 24, 2019	28.15	28.15	27.70	27.80
875	NASDAQ	CCLDP	Fri, Jun 21, 2019	27.71	28.07	27.71	28.03
874	NASDAQ	CCLDP	Thu, Jun 20, 2019	27.75	27.95	27.70	27.85
873	NASDAQ	CCLDP	Wed, Jun 19, 2019	27.64	27.75	27.55	27.68
872	NASDAQ	CCLDP	Tue, Jun 18, 2019	27.50	27.65	27.31	27.63
871	NASDAQ	CCLDP	Mon, Jun 17, 2019	27.38	27.50	27.30	27.45
870	NASDAQ	CCLDP	Fri, Jun 14, 2019	27.30	27.40	27.30	27.30
869	NASDAQ	CCLDP	Thu, Jun 13, 2019	27.47	27.47	27.33	27.34
868	NASDAQ	CCLDP	Wed, Jun 12, 2019	27.28	27.36	27.28	27.36
867	NASDAQ	CCLDP	Tue, Jun 11, 2019	27.24	27.41	27.15	27.27
866	NASDAQ	CCLDP	Mon, Jun 10, 2019	27.30	27.40	27.14	27.15
865	NASDAQ	CCLDP	Fri, Jun 7, 2019	27.39	27.70	27.10	27.30
864	NASDAQ	CCLDP	Thu, Jun 6, 2019	27.90	27.90	27.03	27.25
863	NASDAQ	CCLDP	Wed, Jun 5, 2019	27.45	28.21	27.45	27.91
862	NASDAQ	CCLDP	Tue, Jun 4, 2019	27.57	27.57	27.46	27.47
861	NASDAQ	CCLDP	Mon, Jun 3, 2019	27.79	27.79	27.43	27.59
860	NASDAQ	CCLDP	Fri, May 31, 2019	27.42	27.52	27.42	27.50
859	NASDAQ	CCLDP	Thu, May 30, 2019	27.90	27.90	27.50	27.55
858	NASDAQ	CCLDP	Wed, May 29, 2019	27.93	28.07	27.85	27.93
857	NASDAQ	CCLDP	Tue, May 28, 2019	28.00	28.12	27.85	28.12
856	NASDAQ	CCLDP	Fri, May 24, 2019	27.76	27.90	27.76	27.87
855	NASDAQ	CCLDP	Thu, May 23, 2019	27.80	27.89	27.69	27.83
854	NASDAQ	CCLDP	Wed, May 22, 2019	27.72	27.76	27.53	27.69
853	NASDAQ	CCLDP	Tue, May 21, 2019	27.51	27.83	27.51	27.71
852	NASDAQ	CCLDP	Mon, May 20, 2019	27.40	27.64	27.35	27.59
851	NASDAQ	CCLDP	Fri, May 17, 2019	27.42	27.45	27.25	27.35
850	NASDAQ	CCLDP	Thu, May 16, 2019	27.44	27.51	27.23	27.47
849	NASDAQ	CCLDP	Wed, May 15, 2019	27.48	27.57	27.18	27.39
848	NASDAQ	CCLDP	Tue, May 14, 2019	27.36	27.45	27.22	27.36
847	NASDAQ	CCLDP	Mon, May 13, 2019	27.13	27.47	27.13	27.36
846	NASDAQ	CCLDP	Fri, May 10, 2019	27.39	27.58	27.22	27.45
845	NASDAQ	CCLDP	Thu, May 9, 2019	27.36	27.48	27.35	27.39
844	NASDAQ	CCLDP	Wed, May 8, 2019	27.34	27.34	27.30	27.34
843	NASDAQ	CCLDP	Tue, May 7, 2019	27.33	27.35	27.33	27.34
842	NASDAQ	CCLDP	Mon, May 6, 2019	27.31	27.38	27.29	27.36
841	NASDAQ	CCLDP	Fri, May 3, 2019	27.25	27.40	27.25	27.36
840	NASDAQ	CCLDP	Thu, May 2, 2019	27.18	27.27	27.18	27.24
839	NASDAQ	CCLDP	Wed, May 1, 2019	27.28	27.33	27.20	27.29
838	NASDAQ	CCLDP	Tue, Apr 30, 2019	27.29	27.43	27.27	27.27
837	NASDAQ	CCLDP	Mon, Apr 29, 2019	27.58	27.58	27.27	27.33
836	NASDAQ	CCLDP	Fri, Apr 26, 2019	27.43	27.65	27.33	27.65
835	NASDAQ	CCLDP	Thu, Apr 25, 2019	27.41	27.50	27.33	27.45
834	NASDAQ	CCLDP	Wed, Apr 24, 2019	27.40	27.48	27.30	27.48
833	NASDAQ	CCLDP	Tue, Apr 23, 2019	27.25	27.40	27.23	27.36
832	NASDAQ	CCLDP	Mon, Apr 22, 2019	27.25	27.26	27.10	27.22
831	NASDAQ	CCLDP	Thu, Apr 18, 2019	27.24	27.25	27.23	27.25
830	NASDAQ	CCLDP	Wed, Apr 17, 2019	27.25	27.25	27.20	27.25
829	NASDAQ	CCLDP	Tue, Apr 16, 2019	27.23	27.24	27.15	27.20
828	NASDAQ	CCLDP	Mon, Apr 15, 2019	27.18	27.18	27.00	27.14
827	NASDAQ	CCLDP	Fri, Apr 12, 2019	27.22	27.22	27.00	27.00
826	NASDAQ	CCLDP	Thu, Apr 11, 2019	26.99	27.12	26.98	27.10
825	NASDAQ	CCLDP	Wed, Apr 10, 2019	26.95	26.99	26.94	26.96
824	NASDAQ	CCLDP	Tue, Apr 9, 2019	26.98	26.99	26.93	26.96
823	NASDAQ	CCLDP	Mon, Apr 8, 2019	26.82	26.97	26.82	26.97
822	NASDAQ	CCLDP	Fri, Apr 5, 2019	26.84	26.90	26.81	26.81
821	NASDAQ	CCLDP	Thu, Apr 4, 2019	26.84	26.90	26.82	26.85
820	NASDAQ	CCLDP	Wed, Apr 3, 2019	26.78	26.87	26.78	26.84
819	NASDAQ	CCLDP	Tue, Apr 2, 2019	26.83	26.89	26.75	26.84
818	NASDAQ	CCLDP	Mon, Apr 1, 2019	26.83	26.91	26.69	26.80
817	NASDAQ	CCLDP	Fri, Mar 29, 2019	26.60	26.78	26.60	26.75
816	NASDAQ	CCLDP	Thu, Mar 28, 2019	26.97	27.00	26.50	26.74
815	NASDAQ	CCLDP	Wed, Mar 27, 2019	26.94	27.02	26.90	26.99
814	NASDAQ	CCLDP	Tue, Mar 26, 2019	26.99	26.99	26.85	26.86
813	NASDAQ	CCLDP	Mon, Mar 25, 2019	26.80	26.99	26.80	26.81
812	NASDAQ	CCLDP	Fri, Mar 22, 2019	26.75	26.99	26.70	26.89
811	NASDAQ	CCLDP	Thu, Mar 21, 2019	27.00	27.00	26.66	26.73
810	NASDAQ	CCLDP	Wed, Mar 20, 2019	27.11	27.13	26.93	27.07
809	NASDAQ	CCLDP	Tue, Mar 19, 2019	26.94	27.04	26.93	27.04
808	NASDAQ	CCLDP	Mon, Mar 18, 2019	27.00	27.15	26.93	27.01
807	NASDAQ	CCLDP	Fri, Mar 15, 2019	27.00	27.00	26.91	26.95
806	NASDAQ	CCLDP	Thu, Mar 14, 2019	27.00	27.00	26.90	26.95
805	NASDAQ	CCLDP	Wed, Mar 13, 2019	26.87	27.06	26.87	27.00
804	NASDAQ	CCLDP	Tue, Mar 12, 2019	26.86	26.96	26.84	26.94
803	NASDAQ	CCLDP	Mon, Mar 11, 2019	26.75	26.96	26.75	26.94
802	NASDAQ	CCLDP	Fri, Mar 8, 2019	26.71	26.93	26.70	26.93
801	NASDAQ	CCLDP	Thu, Mar 7, 2019	26.91	26.91	26.78	26.80
800	NASDAQ	CCLDP	Wed, Mar 6, 2019	26.90	26.93	26.78	26.81
799	NASDAQ	CCLDP	Tue, Mar 5, 2019	26.65	26.94	26.65	26.93
798	NASDAQ	CCLDP	Mon, Mar 4, 2019	26.63	26.82	26.63	26.70
797	NASDAQ	CCLDP	Fri, Mar 1, 2019	26.74	26.74	26.50	26.58
796	NASDAQ	CCLDP	Thu, Feb 28, 2019	26.92	26.92	26.45	26.47
795	NASDAQ	CCLDP	Wed, Feb 27, 2019	27.00	27.00	26.80	26.92
794	NASDAQ	CCLDP	Tue, Feb 26, 2019	27.03	27.15	26.90	27.00
793	NASDAQ	CCLDP	Mon, Feb 25, 2019	26.97	27.20	26.85	27.15
792	NASDAQ	CCLDP	Fri, Feb 22, 2019	26.98	27.23	26.95	26.99
791	NASDAQ	CCLDP	Thu, Feb 21, 2019	26.99	27.00	26.75	26.98
790	NASDAQ	CCLDP	Wed, Feb 20, 2019	26.72	26.84	26.69	26.74
789	NASDAQ	CCLDP	Tue, Feb 19, 2019	27.00	27.00	26.51	26.68
788	NASDAQ	CCLDP	Fri, Feb 15, 2019	27.14	27.20	26.75	26.85
787	NASDAQ	CCLDP	Thu, Feb 14, 2019	27.05	27.25	26.93	27.00
786	NASDAQ	CCLDP	Wed, Feb 13, 2019	26.85	27.26	26.60	26.78
785	NASDAQ	CCLDP	Tue, Feb 12, 2019	26.80	26.80	26.50	26.65
784	NASDAQ	CCLDP	Mon, Feb 11, 2019	26.43	26.85	26.36	26.75
783	NASDAQ	CCLDP	Fri, Feb 8, 2019	26.30	26.52	26.07	26.34
782	NASDAQ	CCLDP	Thu, Feb 7, 2019	26.14	26.30	25.85	26.29
781	NASDAQ	CCLDP	Wed, Feb 6, 2019	26.05	26.30	25.78	26.12
780	NASDAQ	CCLDP	Tue, Feb 5, 2019	26.30	26.40	25.95	26.01
779	NASDAQ	CCLDP	Mon, Feb 4, 2019	26.60	26.70	26.20	26.24
778	NASDAQ	CCLDP	Fri, Feb 1, 2019	26.72	26.74	26.64	26.66
777	NASDAQ	CCLDP	Thu, Jan 31, 2019	26.60	26.86	26.50	26.75
776	NASDAQ	CCLDP	Wed, Jan 30, 2019	26.78	26.87	26.50	26.60
775	NASDAQ	CCLDP	Tue, Jan 29, 2019	26.74	27.04	26.67	26.96
774	NASDAQ	CCLDP	Mon, Jan 28, 2019	26.73	26.74	26.70	26.74
773	NASDAQ	CCLDP	Fri, Jan 25, 2019	26.57	26.73	26.54	26.67
772	NASDAQ	CCLDP	Thu, Jan 24, 2019	26.50	26.57	26.49	26.54
771	NASDAQ	CCLDP	Wed, Jan 23, 2019	26.50	26.63	26.50	26.60
770	NASDAQ	CCLDP	Tue, Jan 22, 2019	26.49	26.50	26.30	26.47
769	NASDAQ	CCLDP	Fri, Jan 18, 2019	26.42	26.50	26.42	26.46
768	NASDAQ	CCLDP	Thu, Jan 17, 2019	26.45	26.47	26.43	26.44
767	NASDAQ	CCLDP	Wed, Jan 16, 2019	26.20	26.46	26.20	26.42
766	NASDAQ	CCLDP	Tue, Jan 15, 2019	26.27	26.40	26.05	26.05
765	NASDAQ	CCLDP	Mon, Jan 14, 2019	26.44	26.44	26.00	26.24
764	NASDAQ	CCLDP	Fri, Jan 11, 2019	26.45	26.47	26.35	26.45
763	NASDAQ	CCLDP	Thu, Jan 10, 2019	26.42	26.42	26.37	26.40
762	NASDAQ	CCLDP	Wed, Jan 9, 2019	26.38	26.43	26.20	26.39
761	NASDAQ	CCLDP	Tue, Jan 8, 2019	25.92	26.12	25.92	26.06
760	NASDAQ	CCLDP	Mon, Jan 7, 2019	26.06	26.11	25.95	26.00
759	NASDAQ	CCLDP	Fri, Jan 4, 2019	25.89	26.06	25.87	25.94
758	NASDAQ	CCLDP	Thu, Jan 3, 2019	26.01	26.01	25.25	25.90
757	NASDAQ	CCLDP	Wed, Jan 2, 2019	25.77	26.20	25.77	26.13
756	NASDAQ	CCLDP	Mon, Dec 31, 2018	26.01	26.14	25.80	25.82
755	NASDAQ	CCLDP	Fri, Dec 28, 2018	26.05	26.19	26.00	26.05
754	NASDAQ	CCLDP	Thu, Dec 27, 2018	25.84	26.06	25.75	26.03
753	NASDAQ	CCLDP	Wed, Dec 26, 2018	25.85	26.10	25.85	25.96
752	NASDAQ	CCLDP	Mon, Dec 24, 2018	25.80	25.90	25.57	25.80
751	NASDAQ	CCLDP	Fri, Dec 21, 2018	25.85	26.10	25.80	25.91
750	NASDAQ	CCLDP	Thu, Dec 20, 2018	25.58	25.99	25.57	25.79
749	NASDAQ	CCLDP	Wed, Dec 19, 2018	26.02	26.02	25.60	25.60
748	NASDAQ	CCLDP	Tue, Dec 18, 2018	26.00	26.03	25.57	25.73
747	NASDAQ	CCLDP	Mon, Dec 17, 2018	25.72	25.77	25.59	25.61
746	NASDAQ	CCLDP	Fri, Dec 14, 2018	26.19	26.19	25.58	25.70
745	NASDAQ	CCLDP	Thu, Dec 13, 2018	26.11	26.11	25.98	25.98
744	NASDAQ	CCLDP	Wed, Dec 12, 2018	26.20	26.21	26.05	26.08
743	NASDAQ	CCLDP	Tue, Dec 11, 2018	26.33	26.33	26.01	26.23
742	NASDAQ	CCLDP	Mon, Dec 10, 2018	26.28	26.33	26.20	26.22
741	NASDAQ	CCLDP	Fri, Dec 7, 2018	26.25	26.33	26.20	26.27
740	NASDAQ	CCLDP	Thu, Dec 6, 2018	26.16	26.44	26.16	26.20
739	NASDAQ	CCLDP	Tue, Dec 4, 2018	26.15	26.35	26.15	26.24
738	NASDAQ	CCLDP	Mon, Dec 3, 2018	26.45	26.45	26.13	26.20
737	NASDAQ	CCLDP	Fri, Nov 30, 2018	26.25	26.30	26.25	26.30
736	NASDAQ	CCLDP	Thu, Nov 29, 2018	26.27	26.27	26.08	26.20
735	NASDAQ	CCLDP	Wed, Nov 28, 2018	26.11	26.28	26.10	26.23
734	NASDAQ	CCLDP	Tue, Nov 27, 2018	26.15	26.27	25.94	26.15
733	NASDAQ	CCLDP	Mon, Nov 26, 2018	26.06	26.15	25.91	26.00
732	NASDAQ	CCLDP	Fri, Nov 23, 2018	25.92	26.10	25.92	26.05
731	NASDAQ	CCLDP	Wed, Nov 21, 2018	25.84	25.93	25.84	25.90
730	NASDAQ	CCLDP	Tue, Nov 20, 2018	26.00	26.00	25.78	25.80
729	NASDAQ	CCLDP	Mon, Nov 19, 2018	25.75	26.00	25.75	25.98
728	NASDAQ	CCLDP	Fri, Nov 16, 2018	25.75	25.85	25.75	25.79
727	NASDAQ	CCLDP	Thu, Nov 15, 2018	25.65	25.85	25.65	25.80
726	NASDAQ	CCLDP	Wed, Nov 14, 2018	26.23	26.23	25.69	25.72
725	NASDAQ	CCLDP	Tue, Nov 13, 2018	26.01	26.35	26.00	26.20
724	NASDAQ	CCLDP	Mon, Nov 12, 2018	25.82	26.21	25.64	26.19
723	NASDAQ	CCLDP	Fri, Nov 9, 2018	26.47	26.47	25.77	25.82
722	NASDAQ	CCLDP	Thu, Nov 8, 2018	25.75	25.83	25.64	25.76
721	NASDAQ	CCLDP	Wed, Nov 7, 2018	25.70	25.80	25.61	25.73
720	NASDAQ	CCLDP	Tue, Nov 6, 2018	25.79	25.79	25.68	25.69
719	NASDAQ	CCLDP	Mon, Nov 5, 2018	25.61	25.79	25.55	25.65
718	NASDAQ	CCLDP	Fri, Nov 2, 2018	25.61	25.61	25.40	25.54
717	NASDAQ	CCLDP	Thu, Nov 1, 2018	25.59	25.61	25.50	25.53
716	NASDAQ	CCLDP	Wed, Oct 31, 2018	25.47	25.60	25.47	25.50
715	NASDAQ	CCLDP	Tue, Oct 30, 2018	25.65	25.65	25.40	25.55
714	NASDAQ	CCLDP	Mon, Oct 29, 2018	25.58	25.86	25.50	25.86
713	NASDAQ	CCLDP	Fri, Oct 26, 2018	25.58	25.63	25.30	25.44
712	NASDAQ	CCLDP	Thu, Oct 25, 2018	25.77	25.77	25.50	25.64
711	NASDAQ	CCLDP	Wed, Oct 24, 2018	25.73	25.95	25.68	25.71
710	NASDAQ	CCLDP	Tue, Oct 23, 2018	25.80	25.89	25.76	25.88
709	NASDAQ	CCLDP	Mon, Oct 22, 2018	26.10	26.10	25.84	25.96
708	NASDAQ	CCLDP	Fri, Oct 19, 2018	25.82	25.94	25.80	25.80
707	NASDAQ	CCLDP	Thu, Oct 18, 2018	25.90	25.90	25.71	25.90
706	NASDAQ	CCLDP	Wed, Oct 17, 2018	26.18	26.18	25.62	25.97
705	NASDAQ	CCLDP	Tue, Oct 16, 2018	25.74	26.14	25.74	26.11
704	NASDAQ	CCLDP	Mon, Oct 15, 2018	25.55	25.75	25.50	25.70
703	NASDAQ	CCLDP	Fri, Oct 12, 2018	25.80	25.80	25.26	25.54
702	NASDAQ	CCLDP	Thu, Oct 11, 2018	24.80	25.79	24.65	25.61
701	NASDAQ	CCLDP	Wed, Oct 10, 2018	26.87	28.29	26.50	27.80
700	NASDAQ	CCLDP	Tue, Oct 9, 2018	25.20	27.47	25.20	26.88
699	NASDAQ	CCLDP	Mon, Oct 8, 2018	25.23	25.86	25.10	25.10
698	NASDAQ	CCLDP	Fri, Oct 5, 2018	25.15	25.95	25.10	25.25
697	NASDAQ	CCLDP	Thu, Oct 4, 2018	25.25	25.40	25.06	25.09
696	NASDAQ	CCLDP	Wed, Oct 3, 2018	25.41	25.50	25.25	25.26
695	NASDAQ	CCLDP	Tue, Oct 2, 2018	26.00	26.00	25.32	25.37
694	NASDAQ	CCLDP	Mon, Oct 1, 2018	26.28	26.33	26.07	26.27
693	NASDAQ	CCLDP	Fri, Sep 28, 2018	26.01	26.29	25.86	26.07
692	NASDAQ	CCLDP	Thu, Sep 27, 2018	26.70	26.70	25.52	25.88
691	NASDAQ	CCLDP	Wed, Sep 26, 2018	27.45	27.45	25.50	27.10
690	NASDAQ	CCLDP	Tue, Sep 25, 2018	27.60	27.79	27.52	27.75
689	NASDAQ	CCLDP	Mon, Sep 24, 2018	27.80	27.80	27.50	27.52
688	NASDAQ	CCLDP	Fri, Sep 21, 2018	27.56	27.73	27.47	27.50
687	NASDAQ	CCLDP	Thu, Sep 20, 2018	27.67	27.67	27.56	27.56
686	NASDAQ	CCLDP	Wed, Sep 19, 2018	27.61	27.62	27.60	27.62
685	NASDAQ	CCLDP	Tue, Sep 18, 2018	27.67	27.67	27.53	27.54
684	NASDAQ	CCLDP	Mon, Sep 17, 2018	27.65	27.65	27.53	27.54
683	NASDAQ	CCLDP	Fri, Sep 14, 2018	27.42	27.53	27.42	27.51
682	NASDAQ	CCLDP	Thu, Sep 13, 2018	27.43	27.65	27.43	27.65
681	NASDAQ	CCLDP	Wed, Sep 12, 2018	27.48	27.48	27.40	27.44
680	NASDAQ	CCLDP	Tue, Sep 11, 2018	27.42	27.42	27.40	27.41
679	NASDAQ	CCLDP	Mon, Sep 10, 2018	27.40	27.48	27.40	27.42
678	NASDAQ	CCLDP	Fri, Sep 7, 2018	27.42	27.48	27.42	27.47
677	NASDAQ	CCLDP	Thu, Sep 6, 2018	27.38	27.44	27.38	27.40
676	NASDAQ	CCLDP	Wed, Sep 5, 2018	27.25	27.44	27.25	27.37
675	NASDAQ	CCLDP	Tue, Sep 4, 2018	27.50	27.50	27.14	27.26
674	NASDAQ	CCLDP	Fri, Aug 31, 2018	27.45	27.50	27.18	27.30
673	NASDAQ	CCLDP	Thu, Aug 30, 2018	27.39	27.55	27.05	27.50
672	NASDAQ	CCLDP	Wed, Aug 29, 2018	27.45	27.65	27.34	27.60
671	NASDAQ	CCLDP	Tue, Aug 28, 2018	27.52	27.84	27.52	27.59
670	NASDAQ	CCLDP	Mon, Aug 27, 2018	27.55	27.80	27.20	27.34
669	NASDAQ	CCLDP	Fri, Aug 24, 2018	27.55	27.55	27.20	27.32
668	NASDAQ	CCLDP	Thu, Aug 23, 2018	27.53	27.97	27.50	27.54
667	NASDAQ	CCLDP	Wed, Aug 22, 2018	27.25	27.59	27.25	27.46
666	NASDAQ	CCLDP	Tue, Aug 21, 2018	27.10	27.20	27.00	27.20
665	NASDAQ	CCLDP	Mon, Aug 20, 2018	27.20	27.20	27.12	27.18
664	NASDAQ	CCLDP	Fri, Aug 17, 2018	27.00	27.08	26.97	27.00
663	NASDAQ	CCLDP	Thu, Aug 16, 2018	26.89	27.02	26.88	26.96
662	NASDAQ	CCLDP	Wed, Aug 15, 2018	27.12	27.12	26.80	26.84
661	NASDAQ	CCLDP	Tue, Aug 14, 2018	26.80	27.05	26.80	26.82
660	NASDAQ	CCLDP	Mon, Aug 13, 2018	26.74	26.82	26.74	26.82
659	NASDAQ	CCLDP	Fri, Aug 10, 2018	26.79	26.79	26.60	26.60
658	NASDAQ	CCLDP	Thu, Aug 9, 2018	26.84	26.87	26.60	26.60
657	NASDAQ	CCLDP	Wed, Aug 8, 2018	26.89	26.89	26.60	26.65
656	NASDAQ	CCLDP	Tue, Aug 7, 2018	26.96	26.96	26.60	26.60
655	NASDAQ	CCLDP	Mon, Aug 6, 2018	27.02	27.21	26.55	26.60
654	NASDAQ	CCLDP	Fri, Aug 3, 2018	26.70	27.26	26.70	26.98
653	NASDAQ	CCLDP	Thu, Aug 2, 2018	26.81	27.99	26.50	26.57
652	NASDAQ	CCLDP	Wed, Aug 1, 2018	26.65	26.89	26.55	26.81
651	NASDAQ	CCLDP	Tue, Jul 31, 2018	26.74	26.90	26.65	26.90
650	NASDAQ	CCLDP	Mon, Jul 30, 2018	26.55	26.72	26.46	26.65
649	NASDAQ	CCLDP	Fri, Jul 27, 2018	26.50	26.69	26.50	26.62
648	NASDAQ	CCLDP	Thu, Jul 26, 2018	26.55	26.55	26.51	26.53
647	NASDAQ	CCLDP	Wed, Jul 25, 2018	26.46	26.54	26.36	26.50
646	NASDAQ	CCLDP	Tue, Jul 24, 2018	26.46	26.50	26.38	26.43
645	NASDAQ	CCLDP	Mon, Jul 23, 2018	26.50	26.50	26.25	26.41
644	NASDAQ	CCLDP	Fri, Jul 20, 2018	26.44	26.44	26.00	26.25
643	NASDAQ	CCLDP	Thu, Jul 19, 2018	26.29	26.40	26.29	26.40
642	NASDAQ	CCLDP	Wed, Jul 18, 2018	26.30	26.35	26.22	26.29
641	NASDAQ	CCLDP	Tue, Jul 17, 2018	26.00	26.27	25.98	26.11
640	NASDAQ	CCLDP	Mon, Jul 16, 2018	26.00	26.07	25.98	26.07
639	NASDAQ	CCLDP	Fri, Jul 13, 2018	26.00	26.00	25.96	25.96
638	NASDAQ	CCLDP	Thu, Jul 12, 2018	26.00	26.00	25.92	25.98
637	NASDAQ	CCLDP	Wed, Jul 11, 2018	25.95	26.00	25.94	25.96
636	NASDAQ	CCLDP	Tue, Jul 10, 2018	25.96	25.99	25.92	25.92
635	NASDAQ	CCLDP	Mon, Jul 9, 2018	25.97	26.00	25.92	25.92
634	NASDAQ	CCLDP	Fri, Jul 6, 2018	25.89	26.00	25.89	25.98
633	NASDAQ	CCLDP	Thu, Jul 5, 2018	25.95	25.95	25.88	25.90
632	NASDAQ	CCLDP	Tue, Jul 3, 2018	25.95	25.95	25.81	25.92
631	NASDAQ	CCLDP	Mon, Jul 2, 2018	25.72	25.85	25.72	25.85
630	NASDAQ	CCLDP	Fri, Jun 29, 2018	25.71	25.71	25.67	25.70
629	NASDAQ	CCLDP	Thu, Jun 28, 2018	25.68	25.70	25.55	25.67
628	NASDAQ	CCLDP	Wed, Jun 27, 2018	25.75	25.77	25.73	25.75
627	NASDAQ	CCLDP	Tue, Jun 26, 2018	25.75	25.77	25.74	25.75
626	NASDAQ	CCLDP	Mon, Jun 25, 2018	25.75	25.77	25.68	25.73
625	NASDAQ	CCLDP	Fri, Jun 22, 2018	25.73	25.73	25.67	25.68
624	NASDAQ	CCLDP	Thu, Jun 21, 2018	25.70	25.72	25.67	25.68
623	NASDAQ	CCLDP	Wed, Jun 20, 2018	25.73	25.75	25.66	25.70
622	NASDAQ	CCLDP	Tue, Jun 19, 2018	25.73	25.73	25.67	25.70
621	NASDAQ	CCLDP	Mon, Jun 18, 2018	25.72	25.79	25.72	25.74
620	NASDAQ	CCLDP	Fri, Jun 15, 2018	25.75	25.79	25.72	25.72
619	NASDAQ	CCLDP	Thu, Jun 14, 2018	25.75	25.77	25.70	25.70
618	NASDAQ	CCLDP	Wed, Jun 13, 2018	25.74	25.75	25.63	25.74
617	NASDAQ	CCLDP	Tue, Jun 12, 2018	25.71	25.75	25.71	25.74
616	NASDAQ	CCLDP	Mon, Jun 11, 2018	25.60	25.75	25.60	25.73
615	NASDAQ	CCLDP	Fri, Jun 8, 2018	25.75	25.77	25.60	25.68
614	NASDAQ	CCLDP	Thu, Jun 7, 2018	25.74	25.76	25.65	25.73
613	NASDAQ	CCLDP	Wed, Jun 6, 2018	25.70	25.78	25.65	25.69
612	NASDAQ	CCLDP	Tue, Jun 5, 2018	25.66	25.72	25.65	25.72
611	NASDAQ	CCLDP	Mon, Jun 4, 2018	25.52	25.71	25.52	25.68
610	NASDAQ	CCLDP	Fri, Jun 1, 2018	25.50	25.65	25.48	25.48
609	NASDAQ	CCLDP	Thu, May 31, 2018	25.72	25.72	25.46	25.59
608	NASDAQ	CCLDP	Wed, May 30, 2018	25.65	25.71	25.50	25.63
607	NASDAQ	CCLDP	Tue, May 29, 2018	25.75	25.79	25.73	25.73
606	NASDAQ	CCLDP	Fri, May 25, 2018	25.68	25.79	25.68	25.79
605	NASDAQ	CCLDP	Thu, May 24, 2018	25.79	25.79	25.60	25.67
604	NASDAQ	CCLDP	Wed, May 23, 2018	25.69	25.78	25.67	25.67
603	NASDAQ	CCLDP	Tue, May 22, 2018	25.75	25.78	25.52	25.74
602	NASDAQ	CCLDP	Mon, May 21, 2018	25.69	25.75	25.69	25.75
601	NASDAQ	CCLDP	Fri, May 18, 2018	25.73	25.81	25.70	25.75
600	NASDAQ	CCLDP	Thu, May 17, 2018	25.73	25.80	25.65	25.65
599	NASDAQ	CCLDP	Wed, May 16, 2018	25.52	25.73	25.52	25.65
598	NASDAQ	CCLDP	Tue, May 15, 2018	25.81	25.81	25.45	25.48
597	NASDAQ	CCLDP	Mon, May 14, 2018	25.75	25.85	25.70	25.72
596	NASDAQ	CCLDP	Fri, May 11, 2018	25.65	25.79	25.65	25.74
595	NASDAQ	CCLDP	Thu, May 10, 2018	25.84	25.84	25.71	25.78
594	NASDAQ	CCLDP	Wed, May 9, 2018	25.56	25.80	25.56	25.80
593	NASDAQ	CCLDP	Tue, May 8, 2018	25.48	25.66	25.48	25.64
592	NASDAQ	CCLDP	Mon, May 7, 2018	25.45	25.50	25.45	25.46
591	NASDAQ	CCLDP	Fri, May 4, 2018	25.45	25.50	25.40	25.48
590	NASDAQ	CCLDP	Thu, May 3, 2018	25.47	25.51	25.40	25.44
589	NASDAQ	CCLDP	Wed, May 2, 2018	25.48	25.48	25.41	25.46
588	NASDAQ	CCLDP	Tue, May 1, 2018	25.66	25.66	25.37	25.50
587	NASDAQ	CCLDP	Mon, Apr 30, 2018	25.35	25.40	25.35	25.39
586	NASDAQ	CCLDP	Fri, Apr 27, 2018	25.40	25.41	25.23	25.38
585	NASDAQ	CCLDP	Thu, Apr 26, 2018	25.40	25.49	25.31	25.49
584	NASDAQ	CCLDP	Wed, Apr 25, 2018	25.43	25.45	25.32	25.40
583	NASDAQ	CCLDP	Tue, Apr 24, 2018	25.06	25.45	25.06	25.25
582	NASDAQ	CCLDP	Mon, Apr 23, 2018	25.29	25.40	25.19	25.26
581	NASDAQ	CCLDP	Fri, Apr 20, 2018	25.10	25.10	25.05	25.06
580	NASDAQ	CCLDP	Thu, Apr 19, 2018	25.29	25.29	25.03	25.10
579	NASDAQ	CCLDP	Wed, Apr 18, 2018	25.32	25.32	24.95	25.01
578	NASDAQ	CCLDP	Tue, Apr 17, 2018	24.85	24.94	24.75	24.88
577	NASDAQ	CCLDP	Mon, Apr 16, 2018	24.30	24.76	24.30	24.61
576	NASDAQ	CCLDP	Fri, Apr 13, 2018	24.50	24.69	24.30	24.30
575	NASDAQ	CCLDP	Thu, Apr 12, 2018	24.45	24.45	24.15	24.43
574	NASDAQ	CCLDP	Wed, Apr 11, 2018	24.22	24.45	23.87	24.44
573	NASDAQ	CCLDP	Tue, Apr 10, 2018	24.38	24.47	24.00	24.28
572	NASDAQ	CCLDP	Mon, Apr 9, 2018	24.50	24.52	24.25	24.25
571	NASDAQ	CCLDP	Fri, Apr 6, 2018	24.50	24.50	24.01	24.35
570	NASDAQ	CCLDP	Thu, Apr 5, 2018	24.63	24.66	24.41	24.49
569	NASDAQ	CCLDP	Wed, Apr 4, 2018	24.70	24.75	22.21	24.65
568	NASDAQ	CCLDP	Tue, Apr 3, 2018	25.40	25.40	24.91	24.95
567	NASDAQ	CCLDP	Mon, Apr 2, 2018	25.15	25.70	25.00	25.55
566	NASDAQ	CCLDP	Thu, Mar 29, 2018	25.75	25.75	24.87	24.90
565	NASDAQ	CCLDP	Wed, Mar 28, 2018	25.31	25.54	25.23	25.23
564	NASDAQ	CCLDP	Tue, Mar 27, 2018	25.49	25.60	25.12	25.46
563	NASDAQ	CCLDP	Mon, Mar 26, 2018	26.00	26.07	25.15	25.15
562	NASDAQ	CCLDP	Fri, Mar 23, 2018	26.47	26.47	26.19	26.36
561	NASDAQ	CCLDP	Thu, Mar 22, 2018	26.11	26.36	26.10	26.25
560	NASDAQ	CCLDP	Wed, Mar 21, 2018	26.34	26.37	26.00	26.15
559	NASDAQ	CCLDP	Tue, Mar 20, 2018	26.05	26.40	26.05	26.13
558	NASDAQ	CCLDP	Mon, Mar 19, 2018	26.00	26.00	25.95	25.98
557	NASDAQ	CCLDP	Fri, Mar 16, 2018	25.90	26.00	25.89	26.00
556	NASDAQ	CCLDP	Thu, Mar 15, 2018	25.90	25.90	25.88	25.90
555	NASDAQ	CCLDP	Wed, Mar 14, 2018	25.90	25.90	25.89	25.90
554	NASDAQ	CCLDP	Tue, Mar 13, 2018	25.90	25.90	25.88	25.90
553	NASDAQ	CCLDP	Mon, Mar 12, 2018	25.90	25.91	25.88	25.89
552	NASDAQ	CCLDP	Fri, Mar 9, 2018	25.89	25.90	25.89	25.90
551	NASDAQ	CCLDP	Thu, Mar 8, 2018	25.90	25.90	25.84	25.88
550	NASDAQ	CCLDP	Wed, Mar 7, 2018	25.90	25.90	25.88	25.89
549	NASDAQ	CCLDP	Tue, Mar 6, 2018	25.90	25.90	25.88	25.88
548	NASDAQ	CCLDP	Mon, Mar 5, 2018	25.90	25.90	25.89	25.90
547	NASDAQ	CCLDP	Fri, Mar 2, 2018	25.90	26.00	25.88	26.00
546	NASDAQ	CCLDP	Thu, Mar 1, 2018	26.00	26.00	25.81	25.88
545	NASDAQ	CCLDP	Wed, Feb 28, 2018	25.90	25.90	25.77	25.81
544	NASDAQ	CCLDP	Tue, Feb 27, 2018	25.90	25.90	25.70	25.89
543	NASDAQ	CCLDP	Mon, Feb 26, 2018	25.90	25.90	25.88	25.90
542	NASDAQ	CCLDP	Fri, Feb 23, 2018	25.90	25.90	25.88	25.90
541	NASDAQ	CCLDP	Thu, Feb 22, 2018	25.90	25.90	25.88	25.89
540	NASDAQ	CCLDP	Wed, Feb 21, 2018	25.90	25.90	25.89	25.90
539	NASDAQ	CCLDP	Tue, Feb 20, 2018	25.90	25.90	25.89	25.90
538	NASDAQ	CCLDP	Fri, Feb 16, 2018	25.90	25.90	25.89	25.90
537	NASDAQ	CCLDP	Thu, Feb 15, 2018	25.90	25.90	25.89	25.89
536	NASDAQ	CCLDP	Wed, Feb 14, 2018	25.88	25.93	25.88	25.89
535	NASDAQ	CCLDP	Tue, Feb 13, 2018	25.90	25.94	25.89	25.89
534	NASDAQ	CCLDP	Mon, Feb 12, 2018	25.88	25.93	25.88	25.90
533	NASDAQ	CCLDP	Fri, Feb 9, 2018	25.85	25.90	25.83	25.87
532	NASDAQ	CCLDP	Thu, Feb 8, 2018	25.87	25.89	25.84	25.84
531	NASDAQ	CCLDP	Wed, Feb 7, 2018	25.90	25.90	25.84	25.89
530	NASDAQ	CCLDP	Tue, Feb 6, 2018	25.85	25.90	25.85	25.90
529	NASDAQ	CCLDP	Mon, Feb 5, 2018	25.90	25.90	25.83	25.85
528	NASDAQ	CCLDP	Fri, Feb 2, 2018	25.83	25.90	25.65	25.90
527	NASDAQ	CCLDP	Thu, Feb 1, 2018	25.90	25.90	25.75	25.88
526	NASDAQ	CCLDP	Wed, Jan 31, 2018	25.89	25.90	25.86	25.90
525	NASDAQ	CCLDP	Tue, Jan 30, 2018	25.90	25.90	25.81	25.89
524	NASDAQ	CCLDP	Mon, Jan 29, 2018	25.99	25.99	25.88	25.89
523	NASDAQ	CCLDP	Fri, Jan 26, 2018	25.90	25.90	25.89	25.89
522	NASDAQ	CCLDP	Thu, Jan 25, 2018	25.90	25.90	25.88	25.89
521	NASDAQ	CCLDP	Wed, Jan 24, 2018	25.90	25.90	25.87	25.90
520	NASDAQ	CCLDP	Tue, Jan 23, 2018	25.92	25.93	25.80	25.90
519	NASDAQ	CCLDP	Mon, Jan 22, 2018	25.95	25.95	25.85	25.87
518	NASDAQ	CCLDP	Fri, Jan 19, 2018	25.64	25.87	25.64	25.82
517	NASDAQ	CCLDP	Thu, Jan 18, 2018	25.81	25.83	25.50	25.65
516	NASDAQ	CCLDP	Wed, Jan 17, 2018	25.60	25.95	25.57	25.73
515	NASDAQ	CCLDP	Tue, Jan 16, 2018	25.53	25.58	25.51	25.52
514	NASDAQ	CCLDP	Fri, Jan 12, 2018	25.50	25.53	25.47	25.48
513	NASDAQ	CCLDP	Thu, Jan 11, 2018	25.44	25.48	25.44	25.48
512	NASDAQ	CCLDP	Wed, Jan 10, 2018	25.45	25.45	25.41	25.44
511	NASDAQ	CCLDP	Tue, Jan 9, 2018	25.40	25.44	25.37	25.41
510	NASDAQ	CCLDP	Mon, Jan 8, 2018	25.40	25.44	25.40	25.42
509	NASDAQ	CCLDP	Fri, Jan 5, 2018	25.45	25.45	25.30	25.31
508	NASDAQ	CCLDP	Thu, Jan 4, 2018	25.31	25.34	25.29	25.31
507	NASDAQ	CCLDP	Wed, Jan 3, 2018	25.33	25.33	25.26	25.26
506	NASDAQ	CCLDP	Tue, Jan 2, 2018	25.36	25.36	25.10	25.32
505	NASDAQ	CCLDP	Fri, Dec 29, 2017	25.15	25.34	25.10	25.27
504	NASDAQ	CCLDP	Thu, Dec 28, 2017	25.19	25.29	25.19	25.20
503	NASDAQ	CCLDP	Wed, Dec 27, 2017	25.39	25.44	25.36	25.44
502	NASDAQ	CCLDP	Tue, Dec 26, 2017	25.25	25.43	25.25	25.43
501	NASDAQ	CCLDP	Fri, Dec 22, 2017	25.22	25.30	25.22	25.28
500	NASDAQ	CCLDP	Thu, Dec 21, 2017	25.20	25.23	25.07	25.22
499	NASDAQ	CCLDP	Wed, Dec 20, 2017	25.25	25.25	25.17	25.20
498	NASDAQ	CCLDP	Tue, Dec 19, 2017	25.30	25.30	25.07	25.18
497	NASDAQ	CCLDP	Mon, Dec 18, 2017	25.40	25.46	25.22	25.22
496	NASDAQ	CCLDP	Fri, Dec 15, 2017	25.26	25.46	25.26	25.40
495	NASDAQ	CCLDP	Thu, Dec 14, 2017	25.27	25.48	25.04	25.48
494	NASDAQ	CCLDP	Wed, Dec 13, 2017	25.19	25.30	25.11	25.27
493	NASDAQ	CCLDP	Tue, Dec 12, 2017	25.30	25.49	25.10	25.30
492	NASDAQ	CCLDP	Mon, Dec 11, 2017	25.00	25.30	25.00	25.30
491	NASDAQ	CCLDP	Fri, Dec 8, 2017	24.93	25.05	24.80	25.00
490	NASDAQ	CCLDP	Thu, Dec 7, 2017	25.05	25.05	24.67	24.90
489	NASDAQ	CCLDP	Wed, Dec 6, 2017	25.35	25.35	25.00	25.07
488	NASDAQ	CCLDP	Tue, Dec 5, 2017	25.54	25.83	25.45	25.45
487	NASDAQ	CCLDP	Mon, Dec 4, 2017	25.51	25.58	25.35	25.53
486	NASDAQ	CCLDP	Fri, Dec 1, 2017	25.57	25.57	25.45	25.46
485	NASDAQ	CCLDP	Thu, Nov 30, 2017	25.64	25.64	25.46	25.50
484	NASDAQ	CCLDP	Wed, Nov 29, 2017	25.63	25.63	25.40	25.43
483	NASDAQ	CCLDP	Tue, Nov 28, 2017	25.93	25.98	25.58	25.80
482	NASDAQ	CCLDP	Mon, Nov 27, 2017	25.40	26.00	25.40	26.00
481	NASDAQ	CCLDP	Fri, Nov 24, 2017	25.35	25.40	25.33	25.40
480	NASDAQ	CCLDP	Wed, Nov 22, 2017	25.35	25.35	25.33	25.35
479	NASDAQ	CCLDP	Tue, Nov 21, 2017	25.35	25.35	25.34	25.34
478	NASDAQ	CCLDP	Mon, Nov 20, 2017	25.23	25.35	25.23	25.34
477	NASDAQ	CCLDP	Fri, Nov 17, 2017	25.28	25.35	25.23	25.35
476	NASDAQ	CCLDP	Thu, Nov 16, 2017	25.35	25.35	25.25	25.31
475	NASDAQ	CCLDP	Wed, Nov 15, 2017	25.35	25.35	25.25	25.34
474	NASDAQ	CCLDP	Tue, Nov 14, 2017	25.32	25.33	25.25	25.33
473	NASDAQ	CCLDP	Mon, Nov 13, 2017	25.31	25.35	25.23	25.35
472	NASDAQ	CCLDP	Fri, Nov 10, 2017	25.34	25.35	25.30	25.32
471	NASDAQ	CCLDP	Thu, Nov 9, 2017	25.31	25.35	25.28	25.30
470	NASDAQ	CCLDP	Wed, Nov 8, 2017	25.30	25.34	25.24	25.34
469	NASDAQ	CCLDP	Tue, Nov 7, 2017	25.33	25.33	25.24	25.27
468	NASDAQ	CCLDP	Mon, Nov 6, 2017	25.35	25.35	25.31	25.34
467	NASDAQ	CCLDP	Fri, Nov 3, 2017	25.35	25.35	25.33	25.35
466	NASDAQ	CCLDP	Thu, Nov 2, 2017	25.35	25.35	25.31	25.35
465	NASDAQ	CCLDP	Wed, Nov 1, 2017	25.35	25.35	25.25	25.25
464	NASDAQ	CCLDP	Tue, Oct 31, 2017	25.29	25.35	25.29	25.35
463	NASDAQ	CCLDP	Mon, Oct 30, 2017	25.20	25.30	25.20	25.24
462	NASDAQ	CCLDP	Fri, Oct 27, 2017	25.38	25.38	25.33	25.33
461	NASDAQ	CCLDP	Thu, Oct 26, 2017	25.26	25.35	25.25	25.34
460	NASDAQ	CCLDP	Wed, Oct 25, 2017	25.35	25.35	25.28	25.35
459	NASDAQ	CCLDP	Tue, Oct 24, 2017	25.35	25.40	25.30	25.35
458	NASDAQ	CCLDP	Mon, Oct 23, 2017	25.35	25.41	25.29	25.35
457	NASDAQ	CCLDP	Fri, Oct 20, 2017	25.35	25.35	25.24	25.35
456	NASDAQ	CCLDP	Thu, Oct 19, 2017	25.38	25.39	25.25	25.34
455	NASDAQ	CCLDP	Wed, Oct 18, 2017	25.40	25.40	25.33	25.35
454	NASDAQ	CCLDP	Tue, Oct 17, 2017	25.50	25.50	25.38	25.38
453	NASDAQ	CCLDP	Mon, Oct 16, 2017	25.50	25.52	25.30	25.37
452	NASDAQ	CCLDP	Fri, Oct 13, 2017	25.40	25.40	25.25	25.29
451	NASDAQ	CCLDP	Thu, Oct 12, 2017	25.40	25.40	25.39	25.40
450	NASDAQ	CCLDP	Wed, Oct 11, 2017	25.35	25.47	25.35	25.40
449	NASDAQ	CCLDP	Tue, Oct 10, 2017	25.33	25.34	25.33	25.34
448	NASDAQ	CCLDP	Mon, Oct 9, 2017	25.20	25.35	25.18	25.20
447	NASDAQ	CCLDP	Fri, Oct 6, 2017	25.50	25.50	25.21	25.21
446	NASDAQ	CCLDP	Thu, Oct 5, 2017	25.19	25.39	25.19	25.24
445	NASDAQ	CCLDP	Wed, Oct 4, 2017	25.31	25.38	24.96	25.20
444	NASDAQ	CCLDP	Tue, Oct 3, 2017	24.84	25.25	24.75	25.24
443	NASDAQ	CCLDP	Mon, Oct 2, 2017	24.78	24.85	24.77	24.84
442	NASDAQ	CCLDP	Fri, Sep 29, 2017	24.70	24.85	24.27	24.70
441	NASDAQ	CCLDP	Thu, Sep 28, 2017	24.89	24.89	24.55	24.68
440	NASDAQ	CCLDP	Wed, Sep 27, 2017	24.91	24.91	24.55	24.81
439	NASDAQ	CCLDP	Tue, Sep 26, 2017	25.00	25.00	24.80	24.81
438	NASDAQ	CCLDP	Mon, Sep 25, 2017	25.70	25.70	25.20	25.20
437	NASDAQ	CCLDP	Fri, Sep 22, 2017	25.49	25.58	25.43	25.57
436	NASDAQ	CCLDP	Thu, Sep 21, 2017	25.70	25.70	25.46	25.46
435	NASDAQ	CCLDP	Wed, Sep 20, 2017	25.45	25.65	25.45	25.55
434	NASDAQ	CCLDP	Tue, Sep 19, 2017	25.75	25.75	25.36	25.55
433	NASDAQ	CCLDP	Mon, Sep 18, 2017	25.70	25.70	25.35	25.41
432	NASDAQ	CCLDP	Fri, Sep 15, 2017	25.35	25.53	25.35	25.53
431	NASDAQ	CCLDP	Thu, Sep 14, 2017	25.70	25.70	25.37	25.37
430	NASDAQ	CCLDP	Wed, Sep 13, 2017	25.45	25.57	25.14	25.39
429	NASDAQ	CCLDP	Tue, Sep 12, 2017	25.45	25.50	25.37	25.39
428	NASDAQ	CCLDP	Mon, Sep 11, 2017	25.25	25.50	25.25	25.35
427	NASDAQ	CCLDP	Fri, Sep 8, 2017	25.33	25.33	25.15	25.15
426	NASDAQ	CCLDP	Thu, Sep 7, 2017	25.50	25.50	25.44	25.47
425	NASDAQ	CCLDP	Wed, Sep 6, 2017	25.45	25.50	25.43	25.50
424	NASDAQ	CCLDP	Tue, Sep 5, 2017	25.15	25.30	25.13	25.29
423	NASDAQ	CCLDP	Fri, Sep 1, 2017	25.15	25.15	25.00	25.15
422	NASDAQ	CCLDP	Thu, Aug 31, 2017	25.00	25.19	24.95	25.15
421	NASDAQ	CCLDP	Wed, Aug 30, 2017	25.10	25.15	25.00	25.01
420	NASDAQ	CCLDP	Tue, Aug 29, 2017	24.96	25.20	24.96	25.10
419	NASDAQ	CCLDP	Mon, Aug 28, 2017	25.04	25.27	24.97	25.27
418	NASDAQ	CCLDP	Fri, Aug 25, 2017	25.26	25.44	24.92	25.00
417	NASDAQ	CCLDP	Thu, Aug 24, 2017	26.01	26.04	25.35	25.35
416	NASDAQ	CCLDP	Wed, Aug 23, 2017	26.00	26.00	25.50	25.75
415	NASDAQ	CCLDP	Tue, Aug 22, 2017	26.03	26.03	25.84	26.03
414	NASDAQ	CCLDP	Mon, Aug 21, 2017	26.10	26.10	25.75	25.79
413	NASDAQ	CCLDP	Fri, Aug 18, 2017	25.86	26.22	25.86	26.10
412	NASDAQ	CCLDP	Thu, Aug 17, 2017	26.08	26.15	25.70	25.70
411	NASDAQ	CCLDP	Wed, Aug 16, 2017	25.92	26.05	25.70	26.01
410	NASDAQ	CCLDP	Tue, Aug 15, 2017	25.90	25.90	25.78	25.78
409	NASDAQ	CCLDP	Mon, Aug 14, 2017	26.04	26.04	25.67	25.74
408	NASDAQ	CCLDP	Fri, Aug 11, 2017	25.40	26.01	25.40	25.64
407	NASDAQ	CCLDP	Thu, Aug 10, 2017	25.50	25.85	25.35	25.38
406	NASDAQ	CCLDP	Wed, Aug 9, 2017	25.43	26.20	25.43	26.02
405	NASDAQ	CCLDP	Tue, Aug 8, 2017	25.57	25.57	25.42	25.42
404	NASDAQ	CCLDP	Mon, Aug 7, 2017	25.30	25.61	25.25	25.35
403	NASDAQ	CCLDP	Fri, Aug 4, 2017	25.07	25.18	25.00	25.02
402	NASDAQ	CCLDP	Thu, Aug 3, 2017	25.54	25.54	25.02	25.20
401	NASDAQ	CCLDP	Wed, Aug 2, 2017	25.35	25.35	24.84	24.99
400	NASDAQ	CCLDP	Tue, Aug 1, 2017	25.25	25.40	25.05	25.05
399	NASDAQ	CCLDP	Mon, Jul 31, 2017	25.50	25.57	25.25	25.46
398	NASDAQ	CCLDP	Fri, Jul 28, 2017	25.40	25.65	25.22	25.55
397	NASDAQ	CCLDP	Thu, Jul 27, 2017	25.99	26.00	25.36	25.70
396	NASDAQ	CCLDP	Wed, Jul 26, 2017	25.89	26.70	25.89	26.47
395	NASDAQ	CCLDP	Tue, Jul 25, 2017	25.81	27.30	25.81	26.18
394	NASDAQ	CCLDP	Mon, Jul 24, 2017	25.78	26.00	25.64	26.00
393	NASDAQ	CCLDP	Fri, Jul 21, 2017	25.65	25.80	25.63	25.80
392	NASDAQ	CCLDP	Thu, Jul 20, 2017	25.40	25.69	25.40	25.65
391	NASDAQ	CCLDP	Wed, Jul 19, 2017	25.00	25.47	25.00	25.47
390	NASDAQ	CCLDP	Tue, Jul 18, 2017	25.25	25.50	25.00	25.00
389	NASDAQ	CCLDP	Mon, Jul 17, 2017	24.75	25.11	24.75	24.97
388	NASDAQ	CCLDP	Fri, Jul 14, 2017	24.65	25.15	24.56	24.96
387	NASDAQ	CCLDP	Thu, Jul 13, 2017	24.50	24.75	24.50	24.75
386	NASDAQ	CCLDP	Wed, Jul 12, 2017	24.50	25.00	24.50	24.75
385	NASDAQ	CCLDP	Tue, Jul 11, 2017	24.76	24.96	24.50	24.50
384	NASDAQ	CCLDP	Mon, Jul 10, 2017	25.29	25.29	24.59	24.65
383	NASDAQ	CCLDP	Fri, Jul 7, 2017	24.52	25.49	24.52	24.74
382	NASDAQ	CCLDP	Thu, Jul 6, 2017	24.70	25.26	24.05	24.77
381	NASDAQ	CCLDP	Wed, Jul 5, 2017	25.40	25.40	24.70	24.70
380	NASDAQ	CCLDP	Mon, Jul 3, 2017	24.86	25.43	24.86	25.29
379	NASDAQ	CCLDP	Fri, Jun 30, 2017	24.82	24.94	24.80	24.80
378	NASDAQ	CCLDP	Thu, Jun 29, 2017	24.68	24.83	24.50	24.50
377	NASDAQ	CCLDP	Wed, Jun 28, 2017	24.93	25.00	24.70	24.70
376	NASDAQ	CCLDP	Tue, Jun 27, 2017	25.35	25.50	24.90	25.50
375	NASDAQ	CCLDP	Mon, Jun 26, 2017	25.00	25.05	24.90	24.94
374	NASDAQ	CCLDP	Fri, Jun 23, 2017	24.75	25.11	23.97	24.90
373	NASDAQ	CCLDP	Thu, Jun 22, 2017	25.58	25.73	25.30	25.73
372	NASDAQ	CCLDP	Wed, Jun 21, 2017	25.78	25.77	25.12	25.74
371	NASDAQ	CCLDP	Tue, Jun 20, 2017	27.80	27.80	25.10	25.61
370	NASDAQ	CCLDP	Mon, Jun 19, 2017	26.00	26.00	25.56	25.60
369	NASDAQ	CCLDP	Fri, Jun 16, 2017	25.46	25.54	25.33	25.54
368	NASDAQ	CCLDP	Thu, Jun 15, 2017	25.46	25.46	25.14	25.38
367	NASDAQ	CCLDP	Wed, Jun 14, 2017	0.00	0.00	0.00	25.10
366	NASDAQ	CCLDP	Tue, Jun 13, 2017	25.10	25.10	25.10	25.10
365	NASDAQ	CCLDP	Mon, Jun 12, 2017	25.28	25.35	25.23	25.34
364	NASDAQ	CCLDP	Fri, Jun 9, 2017	25.35	25.35	25.23	25.23
363	NASDAQ	CCLDP	Thu, Jun 8, 2017	25.35	25.35	25.21	25.21
362	NASDAQ	CCLDP	Wed, Jun 7, 2017	25.10	25.10	25.10	25.10
361	NASDAQ	CCLDP	Tue, Jun 6, 2017	25.35	25.35	25.31	25.32
360	NASDAQ	CCLDP	Mon, Jun 5, 2017	25.31	25.34	25.31	25.34
359	NASDAQ	CCLDP	Fri, Jun 2, 2017	25.20	25.31	25.20	25.21
358	NASDAQ	CCLDP	Thu, Jun 1, 2017	25.36	25.39	25.16	25.16
357	NASDAQ	CCLDP	Wed, May 31, 2017	25.44	25.45	25.33	25.33
356	NASDAQ	CCLDP	Tue, May 30, 2017	25.47	25.47	25.36	25.36
355	NASDAQ	CCLDP	Fri, May 26, 2017	25.20	25.49	25.17	25.47
354	NASDAQ	CCLDP	Thu, May 25, 2017	25.50	25.50	25.46	25.50
353	NASDAQ	CCLDP	Wed, May 24, 2017	25.50	25.50	25.30	25.44
352	NASDAQ	CCLDP	Tue, May 23, 2017	25.46	25.46	25.43	25.43
351	NASDAQ	CCLDP	Mon, May 22, 2017	25.49	25.50	25.34	25.47
350	NASDAQ	CCLDP	Fri, May 19, 2017	25.50	25.50	25.45	25.46
349	NASDAQ	CCLDP	Thu, May 18, 2017	25.40	25.50	25.00	25.41
348	NASDAQ	CCLDP	Wed, May 17, 2017	25.50	25.50	25.30	25.36
347	NASDAQ	CCLDP	Tue, May 16, 2017	25.48	25.48	25.40	25.40
346	NASDAQ	CCLDP	Mon, May 15, 2017	25.50	25.50	25.25	25.25
345	NASDAQ	CCLDP	Fri, May 12, 2017	25.38	25.48	24.51	25.00
344	NASDAQ	CCLDP	Thu, May 11, 2017	25.39	25.39	25.39	25.39
343	NASDAQ	CCLDP	Wed, May 10, 2017	25.50	25.50	25.41	25.41
342	NASDAQ	CCLDP	Tue, May 9, 2017	25.49	25.50	25.38	25.38
341	NASDAQ	CCLDP	Mon, May 8, 2017	25.19	25.19	24.99	24.99
340	NASDAQ	CCLDP	Fri, May 5, 2017	25.49	25.50	24.89	25.44
339	NASDAQ	CCLDP	Thu, May 4, 2017	25.43	25.43	24.72	25.30
338	NASDAQ	CCLDP	Wed, May 3, 2017	25.46	25.46	25.36	25.36
337	NASDAQ	CCLDP	Tue, May 2, 2017	25.36	25.40	24.18	24.18
336	NASDAQ	CCLDP	Mon, May 1, 2017	25.50	25.50	25.13	25.49
335	NASDAQ	CCLDP	Fri, Apr 28, 2017	25.25	25.25	25.05	25.21
334	NASDAQ	CCLDP	Thu, Apr 27, 2017	25.50	25.50	24.75	25.50
333	NASDAQ	CCLDP	Wed, Apr 26, 2017	25.40	25.40	24.75	25.39
332	NASDAQ	CCLDP	Tue, Apr 25, 2017	24.60	25.50	24.60	25.40
331	NASDAQ	CCLDP	Mon, Apr 24, 2017	25.50	25.50	25.28	25.50
330	NASDAQ	CCLDP	Fri, Apr 21, 2017	25.41	25.49	25.26	25.33
329	NASDAQ	CCLDP	Thu, Apr 20, 2017	25.50	25.50	24.02	25.38
328	NASDAQ	CCLDP	Wed, Apr 19, 2017	24.20	24.67	24.20	24.38
327	NASDAQ	CCLDP	Tue, Apr 18, 2017	24.76	24.76	23.51	24.40
326	NASDAQ	CCLDP	Mon, Apr 17, 2017	23.07	23.92	23.00	23.52
325	NASDAQ	CCLDP	Thu, Apr 13, 2017	25.00	25.50	22.90	23.06
324	NASDAQ	CCLDP	Wed, Apr 12, 2017	25.25	25.34	24.61	24.61
323	NASDAQ	CCLDP	Tue, Apr 11, 2017	25.50	25.50	25.00	25.30
322	NASDAQ	CCLDP	Mon, Apr 10, 2017	25.50	25.50	25.48	25.50
321	NASDAQ	CCLDP	Fri, Apr 7, 2017	25.39	25.40	25.39	25.40
320	NASDAQ	CCLDP	Thu, Apr 6, 2017	25.46	25.46	25.35	25.35
319	NASDAQ	CCLDP	Wed, Apr 5, 2017	25.38	25.48	25.38	25.46
318	NASDAQ	CCLDP	Tue, Apr 4, 2017	25.50	25.50	25.27	25.35
317	NASDAQ	CCLDP	Mon, Apr 3, 2017	25.42	25.50	25.42	25.50
316	NASDAQ	CCLDP	Fri, Mar 31, 2017	25.50	25.50	25.25	25.25
315	NASDAQ	CCLDP	Thu, Mar 30, 2017	25.45	25.46	25.41	25.41
314	NASDAQ	CCLDP	Wed, Mar 29, 2017	25.50	25.50	25.38	25.38
313	NASDAQ	CCLDP	Tue, Mar 28, 2017	25.50	25.50	25.47	25.49
312	NASDAQ	CCLDP	Mon, Mar 27, 2017	25.50	25.50	25.48	25.48
311	NASDAQ	CCLDP	Fri, Mar 24, 2017	25.50	25.50	25.42	25.42
310	NASDAQ	CCLDP	Thu, Mar 23, 2017	25.50	25.50	25.41	25.50
309	NASDAQ	CCLDP	Tue, Mar 21, 2017	0.00	0.00	0.00	25.35
308	NASDAQ	CCLDP	Mon, Mar 20, 2017	25.50	25.50	25.33	25.35
307	NASDAQ	CCLDP	Fri, Mar 17, 2017	25.30	25.50	25.30	25.50
306	NASDAQ	CCLDP	Thu, Mar 16, 2017	25.13	25.40	25.13	25.40
305	NASDAQ	CCLDP	Wed, Mar 15, 2017	25.50	25.50	25.24	25.24
304	NASDAQ	CCLDP	Tue, Mar 14, 2017	25.36	25.50	25.36	25.42
303	NASDAQ	CCLDP	Mon, Mar 13, 2017	25.39	25.39	25.38	25.38
302	NASDAQ	CCLDP	Fri, Mar 10, 2017	25.35	25.35	25.27	25.27
301	NASDAQ	CCLDP	Thu, Mar 9, 2017	25.50	25.50	25.40	25.40
300	NASDAQ	CCLDP	Wed, Mar 8, 2017	25.40	25.46	25.40	25.46
299	NASDAQ	CCLDP	Tue, Mar 7, 2017	25.40	25.40	25.40	25.40
298	NASDAQ	CCLDP	Mon, Mar 6, 2017	25.04	25.15	25.04	25.15
297	NASDAQ	CCLDP	Fri, Mar 3, 2017	25.36	25.36	25.35	25.36
296	NASDAQ	CCLDP	Thu, Mar 2, 2017	25.35	25.36	25.25	25.36
295	NASDAQ	CCLDP	Wed, Mar 1, 2017	25.36	25.36	25.36	25.36
294	NASDAQ	CCLDP	Tue, Feb 28, 2017	25.35	25.36	25.33	25.34
293	NASDAQ	CCLDP	Mon, Feb 27, 2017	25.39	25.40	25.30	25.40
292	NASDAQ	CCLDP	Fri, Feb 24, 2017	25.50	25.50	25.25	25.36
291	NASDAQ	CCLDP	Thu, Feb 23, 2017	25.50	25.50	25.30	25.50
290	NASDAQ	CCLDP	Wed, Feb 22, 2017	25.50	25.50	25.35	25.35
289	NASDAQ	CCLDP	Tue, Feb 21, 2017	25.50	25.51	25.48	25.50
288	NASDAQ	CCLDP	Fri, Feb 17, 2017	25.50	25.50	25.48	25.48
287	NASDAQ	CCLDP	Thu, Feb 16, 2017	25.50	25.50	25.48	25.48
286	NASDAQ	CCLDP	Wed, Feb 15, 2017	25.50	25.50	25.50	25.50
285	NASDAQ	CCLDP	Tue, Feb 14, 2017	25.50	25.50	25.43	25.43
284	NASDAQ	CCLDP	Mon, Feb 13, 2017	25.49	25.55	25.30	25.45
283	NASDAQ	CCLDP	Fri, Feb 10, 2017	25.49	25.50	25.30	25.30
282	NASDAQ	CCLDP	Thu, Feb 9, 2017	25.25	25.25	25.25	25.25
281	NASDAQ	CCLDP	Wed, Feb 8, 2017	25.13	25.13	25.13	25.13
280	NASDAQ	CCLDP	Tue, Feb 7, 2017	25.25	25.25	25.00	25.00
279	NASDAQ	CCLDP	Mon, Feb 6, 2017	25.30	25.30	25.22	25.22
278	NASDAQ	CCLDP	Fri, Feb 3, 2017	25.30	25.38	25.30	25.36
277	NASDAQ	CCLDP	Thu, Feb 2, 2017	25.50	25.50	25.23	25.30
276	NASDAQ	CCLDP	Wed, Feb 1, 2017	25.50	25.55	25.40	25.55
275	NASDAQ	CCLDP	Tue, Jan 31, 2017	25.12	25.33	25.10	25.33
274	NASDAQ	CCLDP	Mon, Jan 30, 2017	25.39	25.39	25.39	25.39
273	NASDAQ	CCLDP	Fri, Jan 27, 2017	25.50	25.50	25.50	25.50
272	NASDAQ	CCLDP	Thu, Jan 26, 2017	25.50	25.70	25.37	25.50
271	NASDAQ	CCLDP	Wed, Jan 25, 2017	25.50	25.59	25.05	25.43
270	NASDAQ	CCLDP	Tue, Jan 24, 2017	25.50	25.50	25.38	25.38
269	NASDAQ	CCLDP	Mon, Jan 23, 2017	25.50	25.50	25.47	25.50
268	NASDAQ	CCLDP	Fri, Jan 20, 2017	25.50	25.50	25.01	25.04
267	NASDAQ	CCLDP	Thu, Jan 19, 2017	25.50	25.51	25.48	25.48
266	NASDAQ	CCLDP	Wed, Jan 18, 2017	25.46	25.50	25.42	25.48
265	NASDAQ	CCLDP	Tue, Jan 17, 2017	25.50	25.50	25.37	25.37
264	NASDAQ	CCLDP	Fri, Jan 13, 2017	25.35	25.35	25.27	25.27
263	NASDAQ	CCLDP	Thu, Jan 12, 2017	25.50	25.50	25.33	25.33
262	NASDAQ	CCLDP	Wed, Jan 11, 2017	25.55	25.55	25.50	25.52
261	NASDAQ	CCLDP	Tue, Jan 10, 2017	25.26	25.51	25.26	25.50
260	NASDAQ	CCLDP	Mon, Jan 9, 2017	25.36	25.36	25.25	25.25
259	NASDAQ	CCLDP	Fri, Jan 6, 2017	25.55	25.55	25.37	25.45
258	NASDAQ	CCLDP	Thu, Jan 5, 2017	25.20	25.37	25.07	25.37
257	NASDAQ	CCLDP	Wed, Jan 4, 2017	25.15	25.15	25.15	25.15
256	NASDAQ	CCLDP	Tue, Jan 3, 2017	25.40	25.40	25.12	25.20
255	NASDAQ	CCLDP	Fri, Dec 30, 2016	25.15	25.48	25.01	25.48
254	NASDAQ	CCLDP	Thu, Dec 29, 2016	0.00	0.00	0.00	25.48
253	NASDAQ	CCLDP	Wed, Dec 28, 2016	25.48	25.48	25.48	25.48
252	NASDAQ	CCLDP	Tue, Dec 27, 2016	25.37	25.45	25.32	25.32
251	NASDAQ	CCLDP	Fri, Dec 23, 2016	25.90	25.94	24.75	25.60
250	NASDAQ	CCLDP	Thu, Dec 22, 2016	25.90	26.00	25.90	25.95
249	NASDAQ	CCLDP	Wed, Dec 21, 2016	25.90	26.00	25.90	25.96
248	NASDAQ	CCLDP	Tue, Dec 20, 2016	25.79	25.79	25.79	25.79
247	NASDAQ	CCLDP	Mon, Dec 19, 2016	26.00	26.00	25.50	25.50
246	NASDAQ	CCLDP	Fri, Dec 16, 2016	25.64	25.70	25.30	25.70
245	NASDAQ	CCLDP	Thu, Dec 15, 2016	25.50	25.50	25.50	25.50
244	NASDAQ	CCLDP	Wed, Dec 14, 2016	26.25	26.25	25.90	25.90
243	NASDAQ	CCLDP	Mon, Dec 12, 2016	0.00	0.00	0.00	26.20
242	NASDAQ	CCLDP	Tue, Dec 6, 2016	26.20	26.20	26.20	26.20
241	NASDAQ	CCLDP	Mon, Dec 5, 2016	26.25	26.25	26.25	26.25
240	NASDAQ	CCLDP	Fri, Dec 2, 2016	0.00	0.00	0.00	26.22
239	NASDAQ	CCLDP	Thu, Dec 1, 2016	0.00	0.00	0.00	26.22
238	NASDAQ	CCLDP	Wed, Nov 30, 2016	26.50	26.50	26.00	26.22
237	NASDAQ	CCLDP	Tue, Nov 29, 2016	26.45	26.50	26.00	26.23
236	NASDAQ	CCLDP	Mon, Nov 28, 2016	25.90	26.15	25.80	26.15
235	NASDAQ	CCLDP	Fri, Nov 25, 2016	26.00	26.50	25.30	25.55
234	NASDAQ	CCLDP	Wed, Nov 23, 2016	25.18	25.18	25.18	25.18
233	NASDAQ	CCLDP	Tue, Nov 22, 2016	26.06	26.06	25.00	25.00
232	NASDAQ	CCLDP	Mon, Nov 21, 2016	26.50	26.50	26.45	26.50
231	NASDAQ	CCLDP	Fri, Nov 18, 2016	26.95	27.00	26.95	26.96
230	NASDAQ	CCLDP	Thu, Nov 17, 2016	26.92	27.00	26.92	26.94
229	NASDAQ	CCLDP	Wed, Nov 16, 2016	26.73	27.00	26.73	26.96
228	NASDAQ	CCLDP	Tue, Nov 15, 2016	26.97	27.00	26.48	26.48
227	NASDAQ	CCLDP	Mon, Nov 14, 2016	0.00	0.00	0.00	26.90
226	NASDAQ	CCLDP	Fri, Nov 11, 2016	26.90	26.90	26.90	26.90
225	NASDAQ	CCLDP	Thu, Nov 10, 2016	26.97	26.97	26.82	26.82
224	NASDAQ	CCLDP	Wed, Nov 9, 2016	0.00	0.00	0.00	27.00
223	NASDAQ	CCLDP	Mon, Nov 7, 2016	27.00	27.00	27.00	27.00
222	NASDAQ	CCLDP	Fri, Nov 4, 2016	26.08	26.08	26.08	26.08
221	NASDAQ	CCLDP	Thu, Nov 3, 2016	26.60	26.70	26.04	26.65
220	NASDAQ	CCLDP	Tue, Nov 1, 2016	27.00	27.00	26.90	26.90
219	NASDAQ	CCLDP	Mon, Oct 31, 2016	27.00	27.00	27.00	27.00
218	NASDAQ	CCLDP	Fri, Oct 28, 2016	26.26	27.00	26.26	27.00
217	NASDAQ	CCLDP	Wed, Oct 26, 2016	27.20	27.20	27.00	27.00
216	NASDAQ	CCLDP	Tue, Oct 25, 2016	26.84	26.84	26.84	26.84
215	NASDAQ	CCLDP	Mon, Oct 24, 2016	26.99	26.99	26.99	26.99
214	NASDAQ	CCLDP	Fri, Oct 21, 2016	0.00	0.00	0.00	26.61
213	NASDAQ	CCLDP	Thu, Oct 20, 2016	26.32	26.61	26.32	26.61
212	NASDAQ	CCLDP	Wed, Oct 19, 2016	27.20	27.20	27.00	27.00
211	NASDAQ	CCLDP	Tue, Oct 18, 2016	27.25	27.25	27.22	27.22
210	NASDAQ	CCLDP	Mon, Oct 17, 2016	27.05	27.05	27.05	27.05
209	NASDAQ	CCLDP	Fri, Oct 14, 2016	0.00	0.00	0.00	27.25
208	NASDAQ	CCLDP	Wed, Oct 12, 2016	27.25	27.25	27.25	27.25
207	NASDAQ	CCLDP	Tue, Oct 11, 2016	27.25	27.25	27.25	27.25
206	NASDAQ	CCLDP	Mon, Oct 10, 2016	0.00	0.00	0.00	27.25
205	NASDAQ	CCLDP	Fri, Oct 7, 2016	0.00	0.00	0.00	27.25
204	NASDAQ	CCLDP	Thu, Oct 6, 2016	27.10	27.25	27.10	27.25
203	NASDAQ	CCLDP	Wed, Oct 5, 2016	27.25	27.25	27.20	27.20
202	NASDAQ	CCLDP	Tue, Oct 4, 2016	27.21	27.21	27.15	27.15
201	NASDAQ	CCLDP	Mon, Oct 3, 2016	27.25	27.25	27.25	27.25
200	NASDAQ	CCLDP	Fri, Sep 30, 2016	27.25	27.25	27.08	27.21
199	NASDAQ	CCLDP	Thu, Sep 29, 2016	27.12	27.12	27.12	27.12
198	NASDAQ	CCLDP	Wed, Sep 28, 2016	27.00	27.00	26.74	27.00
197	NASDAQ	CCLDP	Tue, Sep 27, 2016	0.00	0.00	0.00	27.10
196	NASDAQ	CCLDP	Mon, Sep 26, 2016	27.25	27.25	26.75	27.10
195	NASDAQ	CCLDP	Fri, Sep 23, 2016	26.88	26.88	26.88	26.88
194	NASDAQ	CCLDP	Thu, Sep 22, 2016	27.24	27.24	26.75	27.02
193	NASDAQ	CCLDP	Wed, Sep 21, 2016	27.35	28.50	26.90	27.38
192	NASDAQ	CCLDP	Tue, Sep 20, 2016	26.28	27.38	26.28	26.73
191	NASDAQ	CCLDP	Mon, Sep 19, 2016	26.75	28.50	26.46	26.50
190	NASDAQ	CCLDP	Fri, Sep 16, 2016	0.00	0.00	0.00	26.50
189	NASDAQ	CCLDP	Thu, Sep 15, 2016	26.50	26.50	26.50	26.50
188	NASDAQ	CCLDP	Tue, Sep 13, 2016	27.50	27.50	27.50	27.50
187	NASDAQ	CCLDP	Mon, Sep 12, 2016	27.00	27.00	26.25	26.25
186	NASDAQ	CCLDP	Fri, Sep 9, 2016	26.50	26.50	26.50	26.50
185	NASDAQ	CCLDP	Thu, Sep 8, 2016	26.86	26.86	26.50	26.50
184	NASDAQ	CCLDP	Wed, Sep 7, 2016	26.20	26.20	26.20	26.20
183	NASDAQ	CCLDP	Tue, Sep 6, 2016	26.53	26.62	26.53	26.62
182	NASDAQ	CCLDP	Fri, Sep 2, 2016	0.00	0.00	0.00	26.17
181	NASDAQ	CCLDP	Thu, Sep 1, 2016	26.17	26.17	26.17	26.17
180	NASDAQ	CCLDP	Wed, Aug 31, 2016	0.00	0.00	0.00	26.10
179	NASDAQ	CCLDP	Tue, Aug 30, 2016	26.11	26.11	26.10	26.10
178	NASDAQ	CCLDP	Mon, Aug 29, 2016	0.00	0.00	0.00	26.71
177	NASDAQ	CCLDP	Fri, Aug 26, 2016	26.50	27.00	26.50	26.71
176	NASDAQ	CCLDP	Thu, Aug 25, 2016	0.00	0.00	0.00	27.50
175	NASDAQ	CCLDP	Wed, Aug 24, 2016	0.00	0.00	0.00	27.50
174	NASDAQ	CCLDP	Tue, Aug 23, 2016	0.00	0.00	0.00	27.50
173	NASDAQ	CCLDP	Mon, Aug 22, 2016	0.00	0.00	0.00	27.50
172	NASDAQ	CCLDP	Fri, Aug 19, 2016	27.50	27.50	27.50	27.50
171	NASDAQ	CCLDP	Thu, Aug 18, 2016	27.53	27.53	27.53	27.53
170	NASDAQ	CCLDP	Wed, Aug 17, 2016	27.00	27.00	27.00	27.00
169	NASDAQ	CCLDP	Tue, Aug 16, 2016	27.00	27.00	27.00	27.00
168	NASDAQ	CCLDP	Mon, Aug 15, 2016	0.00	0.00	0.00	26.66
167	NASDAQ	CCLDP	Fri, Aug 12, 2016	0.00	0.00	0.00	26.66
166	NASDAQ	CCLDP	Thu, Aug 11, 2016	26.70	27.00	26.66	26.66
165	NASDAQ	CCLDP	Wed, Aug 10, 2016	26.60	26.60	26.40	26.40
164	NASDAQ	CCLDP	Tue, Aug 9, 2016	27.00	27.00	26.77	26.77
163	NASDAQ	CCLDP	Mon, Aug 8, 2016	27.75	27.75	24.29	24.29
162	NASDAQ	CCLDP	Fri, Aug 5, 2016	26.95	26.95	26.95	26.95
161	NASDAQ	CCLDP	Thu, Aug 4, 2016	27.10	27.20	27.00	27.00
160	NASDAQ	CCLDP	Wed, Aug 3, 2016	27.85	27.85	27.85	27.85
159	NASDAQ	CCLDP	Tue, Aug 2, 2016	27.77	27.77	27.77	27.77
158	NASDAQ	CCLDP	Mon, Aug 1, 2016	27.55	27.89	27.45	27.77
157	NASDAQ	CCLDP	Fri, Jul 29, 2016	27.79	27.85	27.57	27.57
156	NASDAQ	CCLDP	Thu, Jul 28, 2016	27.48	27.80	27.48	27.80
155	NASDAQ	CCLDP	Wed, Jul 27, 2016	26.53	30.27	26.53	27.50
154	NASDAQ	CCLDP	Tue, Jul 26, 2016	27.35	28.50	26.51	27.20
153	NASDAQ	CCLDP	Mon, Jul 25, 2016	27.33	27.35	26.81	27.35
152	NASDAQ	CCLDP	Fri, Jul 22, 2016	27.00	27.00	26.75	26.75
151	NASDAQ	CCLDP	Thu, Jul 21, 2016	27.05	27.05	27.05	27.05
150	NASDAQ	CCLDP	Wed, Jul 20, 2016	27.30	27.35	27.05	27.05
149	NASDAQ	CCLDP	Tue, Jul 19, 2016	27.75	27.75	27.00	27.14
148	NASDAQ	CCLDP	Mon, Jul 18, 2016	26.75	27.30	26.75	27.20
147	NASDAQ	CCLDP	Fri, Jul 15, 2016	26.50	27.30	26.50	27.00
146	NASDAQ	CCLDP	Thu, Jul 14, 2016	26.52	26.64	26.45	26.60
145	NASDAQ	CCLDP	Wed, Jul 13, 2016	24.54	26.00	24.54	25.95
144	NASDAQ	CCLDP	Tue, Jul 12, 2016	27.50	27.75	26.60	26.70
143	NASDAQ	CCLDP	Mon, Jul 11, 2016	28.00	28.00	28.00	28.00
142	NASDAQ	CCLDP	Fri, Jul 8, 2016	28.00	28.00	28.00	28.00
141	NASDAQ	CCLDP	Thu, Jul 7, 2016	28.00	28.00	28.00	28.00
140	NASDAQ	CCLDP	Wed, Jul 6, 2016	28.00	28.00	28.00	28.00
139	NASDAQ	CCLDP	Tue, Jul 5, 2016	28.00	28.00	28.00	28.00
138	NASDAQ	CCLDP	Fri, Jul 1, 2016	26.80	26.80	26.80	26.80
137	NASDAQ	CCLDP	Thu, Jun 30, 2016	26.80	26.80	26.80	26.80
136	NASDAQ	CCLDP	Wed, Jun 29, 2016	26.80	26.80	26.80	26.80
135	NASDAQ	CCLDP	Tue, Jun 28, 2016	26.80	26.80	26.80	26.80
134	NASDAQ	CCLDP	Mon, Jun 27, 2016	26.64	26.84	26.60	26.80
133	NASDAQ	CCLDP	Fri, Jun 24, 2016	28.02	28.02	28.02	28.02
132	NASDAQ	CCLDP	Thu, Jun 23, 2016	28.10	28.10	28.00	28.02
131	NASDAQ	CCLDP	Wed, Jun 22, 2016	28.47	28.89	28.45	28.50
130	NASDAQ	CCLDP	Tue, Jun 21, 2016	28.49	29.05	28.46	28.75
129	NASDAQ	CCLDP	Mon, Jun 20, 2016	28.37	29.16	28.16	28.69
128	NASDAQ	CCLDP	Fri, Jun 17, 2016	28.70	29.33	28.41	28.43
127	NASDAQ	CCLDP	Thu, Jun 16, 2016	29.32	29.33	28.51	28.69
126	NASDAQ	CCLDP	Wed, Jun 15, 2016	29.15	29.15	29.15	29.15
125	NASDAQ	CCLDP	Tue, Jun 14, 2016	29.15	29.15	29.15	29.15
124	NASDAQ	CCLDP	Mon, Jun 13, 2016	23.46	25.64	23.46	24.78
123	NASDAQ	CCLDP	Fri, Jun 10, 2016	27.55	27.55	27.55	27.55
122	NASDAQ	CCLDP	Thu, Jun 9, 2016	27.55	27.55	27.55	27.55
121	NASDAQ	CCLDP	Wed, Jun 8, 2016	27.55	27.55	27.55	27.55
120	NASDAQ	CCLDP	Tue, Jun 7, 2016	28.83	28.83	28.83	28.83
119	NASDAQ	CCLDP	Mon, Jun 6, 2016	29.44	29.44	29.44	29.44
118	NASDAQ	CCLDP	Fri, Jun 3, 2016	32.00	32.00	32.00	32.00
117	NASDAQ	CCLDP	Thu, Jun 2, 2016	36.05	36.05	36.05	36.05
116	NASDAQ	CCLDP	Wed, Jun 1, 2016	40.00	40.03	40.00	40.03
115	NASDAQ	CCLDP	Tue, May 31, 2016	25.50	27.81	25.50	27.81
114	NASDAQ	CCLDP	Fri, May 27, 2016	25.80	25.80	25.80	25.80
113	NASDAQ	CCLDP	Thu, May 26, 2016	25.80	25.80	25.80	25.80
112	NASDAQ	CCLDP	Wed, May 25, 2016	26.00	26.00	25.80	25.80
111	NASDAQ	CCLDP	Tue, May 24, 2016	26.05	26.05	26.05	26.05
110	NASDAQ	CCLDP	Mon, May 23, 2016	26.05	26.05	26.05	26.05
109	NASDAQ	CCLDP	Fri, May 20, 2016	27.05	27.05	27.05	27.05
108	NASDAQ	CCLDP	Thu, May 19, 2016	27.05	27.05	27.05	27.05
107	NASDAQ	CCLDP	Wed, May 18, 2016	27.05	27.05	27.05	27.05
106	NASDAQ	CCLDP	Tue, May 17, 2016	27.60	27.60	27.60	27.60
105	NASDAQ	CCLDP	Mon, May 16, 2016	27.60	27.60	27.60	27.60
104	NASDAQ	CCLDP	Fri, May 13, 2016	27.60	27.60	27.60	27.60
103	NASDAQ	CCLDP	Thu, May 12, 2016	27.60	27.60	27.60	27.60
102	NASDAQ	CCLDP	Wed, May 11, 2016	27.60	27.60	27.60	27.60
101	NASDAQ	CCLDP	Tue, May 10, 2016	27.60	27.60	27.60	27.60
100	NASDAQ	CCLDP	Mon, May 9, 2016	27.55	27.60	27.55	27.60
99	NASDAQ	CCLDP	Fri, May 6, 2016	28.80	28.80	28.80	28.80
98	NASDAQ	CCLDP	Thu, May 5, 2016	28.80	28.80	28.80	28.80
97	NASDAQ	CCLDP	Wed, May 4, 2016	28.80	28.80	28.80	28.80
96	NASDAQ	CCLDP	Tue, May 3, 2016	28.80	28.80	28.80	28.80
95	NASDAQ	CCLDP	Mon, May 2, 2016	40.00	40.00	40.00	40.00
94	NASDAQ	CCLDP	Fri, Apr 29, 2016	40.00	40.00	40.00	40.00
93	NASDAQ	CCLDP	Thu, Apr 28, 2016	31.00	40.00	31.00	40.00
92	NASDAQ	CCLDP	Wed, Apr 27, 2016	31.05	31.05	31.05	31.05
91	NASDAQ	CCLDP	Tue, Apr 26, 2016	31.05	31.05	31.05	31.05
90	NASDAQ	CCLDP	Mon, Apr 25, 2016	31.70	31.70	31.05	31.05
89	NASDAQ	CCLDP	Fri, Apr 22, 2016	25.00	25.00	25.00	25.00
88	NASDAQ	CCLDP	Thu, Apr 21, 2016	25.00	25.00	25.00	25.00
87	NASDAQ	CCLDP	Wed, Apr 20, 2016	25.00	25.00	25.00	25.00
86	NASDAQ	CCLDP	Tue, Apr 19, 2016	25.00	25.00	25.00	25.00
85	NASDAQ	CCLDP	Mon, Apr 18, 2016	25.00	25.00	25.00	25.00
84	NASDAQ	CCLDP	Fri, Apr 15, 2016	25.00	25.00	25.00	25.00
83	NASDAQ	CCLDP	Thu, Apr 14, 2016	25.00	25.00	25.00	25.00
82	NASDAQ	CCLDP	Wed, Apr 13, 2016	25.00	25.00	25.00	25.00
81	NASDAQ	CCLDP	Tue, Apr 12, 2016	25.00	25.00	25.00	25.00
80	NASDAQ	CCLDP	Mon, Apr 11, 2016	25.00	25.00	25.00	25.00
79	NASDAQ	CCLDP	Fri, Apr 8, 2016	25.00	25.00	25.00	25.00
78	NASDAQ	CCLDP	Thu, Apr 7, 2016	25.00	25.00	25.00	25.00
77	NASDAQ	CCLDP	Wed, Apr 6, 2016	25.00	25.00	25.00	25.00
76	NASDAQ	CCLDP	Tue, Apr 5, 2016	25.00	25.00	25.00	25.00
75	NASDAQ	CCLDP	Mon, Apr 4, 2016	25.00	25.00	25.00	25.00
74	NASDAQ	CCLDP	Fri, Apr 1, 2016	25.00	25.00	25.00	25.00
73	NASDAQ	CCLDP	Thu, Mar 31, 2016	25.00	25.00	25.00	25.00
72	NASDAQ	CCLDP	Wed, Mar 30, 2016	25.00	25.00	25.00	25.00
71	NASDAQ	CCLDP	Tue, Mar 29, 2016	25.00	25.00	25.00	25.00
70	NASDAQ	CCLDP	Mon, Mar 28, 2016	25.00	25.00	25.00	25.00
69	NASDAQ	CCLDP	Thu, Mar 24, 2016	25.00	25.00	25.00	25.00
68	NASDAQ	CCLDP	Wed, Mar 23, 2016	25.00	25.00	25.00	25.00
67	NASDAQ	CCLDP	Tue, Mar 22, 2016	25.00	25.00	25.00	25.00
66	NASDAQ	CCLDP	Tue, Mar 15, 2016	25.00	25.00	25.00	25.00
65	NASDAQ	CCLDP	Fri, Mar 11, 2016	25.00	25.00	25.00	25.00
64	NASDAQ	CCLDP	Thu, Mar 10, 2016	25.00	25.00	25.00	25.00
63	NASDAQ	CCLDP	Wed, Mar 9, 2016	25.00	25.00	25.00	25.00
62	NASDAQ	CCLDP	Tue, Mar 8, 2016	25.00	25.00	25.00	25.00
61	NASDAQ	CCLDP	Mon, Mar 7, 2016	25.00	25.00	25.00	25.00
60	NASDAQ	CCLDP	Fri, Mar 4, 2016	199999.99	199999.99	199999.99	199999.99
59	NASDAQ	CCLDP	Thu, Mar 3, 2016	199999.99	199999.99	199999.99	199999.99
58	NASDAQ	CCLDP	Wed, Mar 2, 2016	199999.99	199999.99	199999.99	199999.99
57	NASDAQ	CCLDP	Tue, Mar 1, 2016	199999.99	199999.99	199999.99	199999.99
56	NASDAQ	CCLDP	Mon, Feb 29, 2016	199999.99	199999.99	199999.99	199999.99
55	NASDAQ	CCLDP	Fri, Feb 26, 2016	199999.99	199999.99	199999.99	199999.99
54	NASDAQ	CCLDP	Thu, Feb 25, 2016	199999.99	199999.99	199999.99	199999.99
53	NASDAQ	CCLDP	Wed, Feb 24, 2016	199999.99	199999.99	199999.99	199999.99
52	NASDAQ	CCLDP	Tue, Feb 23, 2016	199999.99	199999.99	199999.99	199999.99
51	NASDAQ	CCLDP	Mon, Feb 22, 2016	199999.99	199999.99	199999.99	199999.99
50	NASDAQ	CCLDP	Fri, Feb 19, 2016	199999.99	199999.99	199999.99	199999.99
49	NASDAQ	CCLDP	Thu, Feb 18, 2016	199999.99	199999.99	199999.99	199999.99
48	NASDAQ	CCLDP	Wed, Feb 17, 2016	199999.99	199999.99	199999.99	199999.99
47	NASDAQ	CCLDP	Tue, Feb 16, 2016	199999.99	199999.99	199999.99	199999.99
46	NASDAQ	CCLDP	Tue, Feb 9, 2016	24.37	24.37	24.37	24.37
45	NASDAQ	CCLDP	Mon, Feb 8, 2016	24.37	24.37	24.37	24.37
44	NASDAQ	CCLDP	Fri, Feb 5, 2016	24.37	24.37	24.37	24.37
43	NASDAQ	CCLDP	Thu, Feb 4, 2016	24.37	24.37	24.37	24.37
42	NASDAQ	CCLDP	Wed, Feb 3, 2016	24.37	24.37	24.37	24.37
41	NASDAQ	CCLDP	Tue, Feb 2, 2016	24.37	24.37	24.37	24.37
40	NASDAQ	CCLDP	Mon, Feb 1, 2016	24.37	24.37	24.37	24.37
39	NASDAQ	CCLDP	Fri, Jan 29, 2016	24.37	24.37	24.37	24.37
38	NASDAQ	CCLDP	Thu, Jan 28, 2016	24.37	24.37	24.37	24.37
37	NASDAQ	CCLDP	Wed, Jan 27, 2016	24.85	24.85	24.85	24.85
36	NASDAQ	CCLDP	Tue, Jan 26, 2016	24.85	24.85	24.85	24.85
35	NASDAQ	CCLDP	Mon, Jan 25, 2016	24.85	24.85	24.85	24.85
34	NASDAQ	CCLDP	Fri, Jan 22, 2016	24.85	24.85	24.85	24.85
33	NASDAQ	CCLDP	Thu, Jan 21, 2016	24.85	24.85	24.85	24.85
32	NASDAQ	CCLDP	Wed, Jan 20, 2016	24.85	24.85	24.85	24.85
31	NASDAQ	CCLDP	Tue, Jan 19, 2016	24.85	24.85	24.85	24.85
30	NASDAQ	CCLDP	Fri, Jan 15, 2016	24.85	24.85	24.85	24.85
29	NASDAQ	CCLDP	Thu, Jan 14, 2016	24.85	24.85	24.85	24.85
28	NASDAQ	CCLDP	Wed, Jan 13, 2016	24.85	24.85	24.85	24.85
27	NASDAQ	CCLDP	Tue, Jan 12, 2016	24.85	24.85	24.85	24.85
26	NASDAQ	CCLDP	Mon, Jan 11, 2016	24.85	24.85	24.85	24.85
25	NASDAQ	CCLDP	Fri, Jan 8, 2016	24.85	24.85	24.85	24.85
24	NASDAQ	CCLDP	Thu, Jan 7, 2016	24.85	24.85	24.85	24.85
23	NASDAQ	CCLDP	Wed, Jan 6, 2016	24.85	24.85	24.85	24.85
22	NASDAQ	CCLDP	Tue, Jan 5, 2016	24.85	24.85	24.85	24.85
21	NASDAQ	CCLDP	Mon, Jan 4, 2016	24.85	24.85	24.85	24.85
20	NASDAQ	CCLDP	Thu, Dec 31, 2015	24.85	24.85	24.85	24.85
19	NASDAQ	CCLDP	Wed, Dec 30, 2015	24.85	24.85	24.85	24.85
18	NASDAQ	CCLDP	Tue, Dec 29, 2015	24.85	24.85	24.85	24.85
17	NASDAQ	CCLDP	Mon, Dec 28, 2015	24.85	24.85	24.85	24.85
16	NASDAQ	CCLDP	Thu, Dec 24, 2015	24.85	24.85	24.85	24.85
15	NASDAQ	CCLDP	Wed, Dec 23, 2015	24.85	24.85	24.85	24.85
14	NASDAQ	CCLDP	Tue, Dec 22, 2015	25.40	25.60	25.40	25.49
13	NASDAQ	CCLDP	Mon, Dec 21, 2015	25.80	25.80	25.80	25.80
12	NASDAQ	CCLDP	Fri, Dec 18, 2015	25.80	25.80	25.80	25.80
11	NASDAQ	CCLDP	Thu, Dec 17, 2015	26.01	26.01	26.01	26.01
10	NASDAQ	CCLDP	Mon, Dec 14, 2015	28.00	28.00	28.00	28.00
9	NASDAQ	CCLDP	Thu, Dec 3, 2015	28.00	28.00	28.00	28.00
8	NASDAQ	CCLDP	Tue, Dec 1, 2015	31.76	31.76	27.50	27.50
7	NASDAQ	CCLDP	Thu, Nov 19, 2015	199999.99	199999.99	199999.99	199999.99
6	NASDAQ	CCLDP	Mon, Nov 16, 2015	25.11	25.11	25.02	25.02
5	NASDAQ	CCLDP	Fri, Nov 13, 2015	25.15	25.15	25.15	25.15
4	NASDAQ	CCLDP	Mon, Nov 9, 2015	25.02	25.02	25.02	25.02
3	NASDAQ	CCLDP	Fri, Nov 6, 2015	25.01	25.02	25.01	25.02
2	NASDAQ	CCLDP	Thu, Nov 5, 2015	25.00	25.00	25.00	25.00
1	NASDAQ	CCLDP	Wed, Nov 4, 2015	25.05	25.05	25.00	25.00
#	Exchange	Symbol	Date	Open	High	Low	Close

CareCloud, Inc. - 11% Series A Cumulative Redeemable Perpetual Preferred Stock NASDAQ:CCLDP Historical Prices

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

Popular Posts From Our Blog

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