Closing price on 8/8/2025
|
|
Open |
24.10 |
High |
24.30 |
Low |
24.05 |
Volume |
7,900 |
Split-adjusted Price |
24.05 |
|
|
CCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
+0.95 / +4.11%
|
24.10
|
24.30
|
24.05
|
24.05
|
24.16
|
24.05
|
7,900
|
|
8/7/2025
|
-1.15 / -4.74%
|
24.40
|
24.40
|
23.10
|
23.10
|
24.28
|
23.10
|
1,100
|
|
8/6/2025
|
+0.25 / +1.04%
|
24.00
|
24.25
|
24.00
|
24.25
|
24.02
|
24.25
|
1,100
|
|
8/5/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4,000
|
|
8/4/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
8/1/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10,000
|
|
7/31/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
7/30/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
300
|
|
7/29/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
7/28/2025
|
+1.50 / +6.67%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5,900
|
|
7/25/2025
|
-1.00 / -4.26%
|
24.30
|
25.10
|
22.50
|
22.50
|
24.93
|
22.50
|
3,600
|
|
7/24/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
7/23/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
800
|
|
7/22/2025
|
+1.25 / +5.62%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
300
|
|
7/21/2025
|
0.00 / 0.00%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
0
|
|
7/18/2025
|
-1.30 / -5.52%
|
23.50
|
23.50
|
22.25
|
22.25
|
23.42
|
22.25
|
1,600
|
|
7/17/2025
|
+0.05 / +0.21%
|
23.50
|
23.55
|
23.50
|
23.55
|
23.54
|
23.55
|
700
|
|
7/16/2025
|
+1.30 / +5.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
7/15/2025
|
-1.45 / -6.13%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
100
|
|
7/14/2025
|
0.00 / 0.00%
|
23.65
|
23.65
|
23.65
|
23.65
|
23.65
|
23.65
|
0
|
|
7/11/2025
|
+0.65 / +2.83%
|
23.50
|
23.65
|
23.50
|
23.65
|
23.63
|
23.65
|
5,600
|
|
7/10/2025
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
500
|
|
7/9/2025
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
200
|
|
7/8/2025
|
+0.30 / +1.35%
|
22.20
|
23.10
|
22.20
|
22.50
|
22.73
|
22.50
|
5,700
|
|
7/7/2025
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
0
|
|
7/4/2025
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
0
|
|
7/3/2025
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
700
|
|
7/2/2025
|
+0.20 / +0.91%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.01
|
22.10
|
700
|
|
7/1/2025
|
-1.00 / -4.37%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
100
|
|
6/30/2025
|
+0.10 / +0.44%
|
22.80
|
22.90
|
21.50
|
22.90
|
21.83
|
22.90
|
11,700
|
|
|