|
Closing price on 1/24/2025
|
|
| Open |
23.45 |
| High |
23.45 |
| Low |
23.00 |
| Volume |
500 |
| Split-adjusted Price |
23.00 |
There is no data on 1/27/2025. Display data on 1/24/2025 instead.
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.50 / -2.13%
|
23.45
|
23.45
|
23.00
|
23.00
|
23.17
|
23.00
|
500
|
|
|
1/23/2025
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
900
|
|
|
1/22/2025
|
+1.40 / +6.36%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
4,300
|
|
|
1/21/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
1/20/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
1/17/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
1/16/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
1/15/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
1/14/2025
|
+0.15 / +0.69%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2,300
|
|
|
1/13/2025
|
0.00 / 0.00%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
0
|
|
|
1/10/2025
|
-1.60 / -6.82%
|
23.00
|
23.00
|
21.85
|
21.85
|
21.95
|
21.85
|
1,200
|
|
|
1/9/2025
|
0.00 / 0.00%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
0
|
|
|
1/8/2025
|
0.00 / 0.00%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
0
|
|
|
1/7/2025
|
0.00 / 0.00%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
0
|
|
|
1/6/2025
|
0.00 / 0.00%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
500
|
|
|
1/3/2025
|
0.00 / 0.00%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
0
|
|
|
1/2/2025
|
-1.75 / -6.94%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
500
|
|
|
12/31/2024
|
+1.20 / +5.00%
|
24.00
|
25.20
|
24.00
|
25.20
|
25.19
|
25.20
|
38,300
|
|
|
12/30/2024
|
+1.10 / +4.80%
|
21.60
|
24.00
|
21.60
|
24.00
|
23.67
|
24.00
|
32,500
|
|
|
12/27/2024
|
+1.25 / +5.77%
|
20.80
|
22.90
|
20.80
|
22.90
|
21.81
|
22.90
|
8,500
|
|
|
12/26/2024
|
-1.40 / -6.07%
|
21.45
|
23.50
|
21.45
|
21.65
|
21.96
|
21.65
|
36,700
|
|
|
12/25/2024
|
-0.55 / -2.33%
|
24.00
|
24.50
|
22.70
|
23.05
|
23.51
|
23.05
|
5,900
|
|
|
12/24/2024
|
+1.10 / +4.89%
|
22.50
|
23.60
|
22.00
|
23.60
|
23.56
|
23.60
|
15,500
|
|
|
12/23/2024
|
-0.90 / -3.85%
|
23.40
|
23.40
|
22.50
|
22.50
|
23.23
|
22.50
|
2,400
|
|
|
12/20/2024
|
+0.70 / +3.08%
|
24.00
|
24.10
|
21.60
|
23.40
|
23.53
|
23.40
|
8,600
|
|
|
12/19/2024
|
-0.05 / -0.22%
|
23.00
|
23.00
|
21.50
|
22.70
|
22.68
|
22.70
|
4,700
|
|
|
12/18/2024
|
0.00 / 0.00%
|
22.75
|
22.75
|
21.60
|
22.75
|
22.69
|
22.75
|
1,900
|
|
|
12/17/2024
|
-0.05 / -0.22%
|
23.90
|
23.90
|
22.75
|
22.75
|
22.79
|
22.75
|
2,600
|
|
|
12/16/2024
|
+0.70 / +3.17%
|
21.40
|
22.80
|
21.20
|
22.80
|
21.49
|
22.80
|
2,000
|
|
|
12/13/2024
|
-1.25 / -5.35%
|
23.30
|
23.30
|
22.05
|
22.10
|
22.18
|
22.10
|
2,000
|
|
|