|
|
Closing price on 1/22/2021
|
|
| Open |
16.25 |
| High |
16.25 |
| Low |
15.15 |
| Volume |
4,700 |
| Split-adjusted Price |
12.87 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
-0.05 / -0.31%
|
16.25
|
16.25
|
15.15
|
16.20
|
15.70
|
12.87
|
4,700
|
|
|
1/21/2021
|
+1.05 / +6.91%
|
15.95
|
16.25
|
15.95
|
16.25
|
16.24
|
12.91
|
11,500
|
|
|
1/20/2021
|
+0.30 / +2.01%
|
15.20
|
15.25
|
15.20
|
15.20
|
15.22
|
12.08
|
2,600
|
|
|
1/19/2021
|
-1.10 / -6.88%
|
16.00
|
16.50
|
14.90
|
14.90
|
15.74
|
11.84
|
2,200
|
|
|
1/18/2021
|
+0.30 / +1.91%
|
15.90
|
16.50
|
15.90
|
16.00
|
16.00
|
12.72
|
11,800
|
|
|
1/15/2021
|
-0.50 / -3.09%
|
15.65
|
16.15
|
15.60
|
15.70
|
15.68
|
12.48
|
6,400
|
|
|
1/14/2021
|
+0.50 / +3.18%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.01
|
12.87
|
7,100
|
|
|
1/13/2021
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.70
|
15.70
|
15.81
|
12.48
|
2,000
|
|
|
1/12/2021
|
-0.40 / -2.48%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.76
|
12.48
|
13,100
|
|
|
1/11/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.33
|
12.80
|
14,900
|
|
|
1/8/2021
|
-1.10 / -6.40%
|
16.20
|
17.10
|
16.10
|
16.10
|
16.58
|
12.80
|
8,800
|
|
|
1/7/2021
|
-0.05 / -0.29%
|
16.25
|
17.25
|
16.05
|
17.20
|
17.25
|
13.67
|
5,900
|
|
|
1/6/2021
|
-1.25 / -6.76%
|
17.50
|
18.50
|
17.25
|
17.25
|
17.43
|
13.71
|
10,400
|
|
|
1/5/2021
|
+1.20 / +6.94%
|
16.10
|
18.50
|
16.10
|
18.50
|
17.30
|
14.70
|
45,000
|
|
|
1/4/2021
|
-1.25 / -6.74%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.75
|
12,000
|
|
|
12/31/2020
|
-1.35 / -6.78%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
14.74
|
4,140
|
|
|
12/30/2020
|
-0.45 / -2.21%
|
20.35
|
20.35
|
18.95
|
19.90
|
19.47
|
15.82
|
17,300
|
|
|
12/29/2020
|
+1.30 / +6.82%
|
20.35
|
20.35
|
20.30
|
20.35
|
20.34
|
16.17
|
47,280
|
|
|
12/28/2020
|
+1.20 / +6.72%
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
15.14
|
16,020
|
|
|
12/25/2020
|
+1.15 / +6.89%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
14.19
|
13,000
|
|
|
12/24/2020
|
+1.05 / +6.71%
|
16.70
|
16.70
|
16.00
|
16.70
|
16.70
|
13.27
|
678,388
|
|
|
12/23/2020
|
+1.00 / +6.83%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
12.44
|
1,360
|
|
|
12/22/2020
|
+0.95 / +6.93%
|
14.65
|
14.65
|
14.60
|
14.65
|
14.65
|
11.64
|
17,000
|
|
|
12/21/2020
|
+0.20 / +1.48%
|
14.20
|
14.40
|
13.70
|
13.70
|
14.07
|
10.89
|
19,080
|
|
|
12/18/2020
|
-0.50 / -3.57%
|
13.40
|
14.20
|
13.40
|
13.50
|
14.01
|
10.73
|
11,640
|
|
|
12/17/2020
|
+0.60 / +4.48%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.13
|
110
|
|
|
12/16/2020
|
-0.60 / -4.29%
|
14.45
|
14.45
|
13.40
|
13.40
|
13.42
|
10.65
|
610
|
|
|
12/15/2020
|
-0.25 / -1.75%
|
15.20
|
15.20
|
14.00
|
14.00
|
14.32
|
11.13
|
2,090
|
|
|
12/14/2020
|
+0.90 / +6.74%
|
13.35
|
14.25
|
13.30
|
14.25
|
13.34
|
11.33
|
7,420
|
|
|
12/11/2020
|
-0.90 / -6.32%
|
14.25
|
14.25
|
13.35
|
13.35
|
13.42
|
10.61
|
2,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|