|
Closing price on 10/19/2022
|
|
| Open |
28.75 |
| High |
29.95 |
| Low |
26.40 |
| Volume |
1,400 |
| Split-adjusted Price |
24.72 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
-0.90 / -3.21%
|
28.75
|
29.95
|
26.40
|
27.10
|
28.82
|
24.72
|
1,400
|
|
|
10/18/2022
|
+0.50 / +1.82%
|
29.40
|
29.40
|
28.00
|
28.00
|
28.87
|
25.54
|
300
|
|
|
10/17/2022
|
+1.70 / +6.59%
|
27.60
|
27.60
|
27.50
|
27.50
|
27.57
|
25.08
|
600
|
|
|
10/14/2022
|
-1.20 / -4.44%
|
28.50
|
28.85
|
25.15
|
25.80
|
28.55
|
23.53
|
12,200
|
|
|
10/13/2022
|
+1.00 / +3.85%
|
25.60
|
27.00
|
25.60
|
27.00
|
26.07
|
24.63
|
300
|
|
|
10/12/2022
|
+0.25 / +0.97%
|
26.65
|
26.65
|
26.00
|
26.00
|
26.32
|
23.72
|
500
|
|
|
10/11/2022
|
+0.95 / +3.83%
|
25.50
|
25.75
|
24.50
|
25.75
|
25.22
|
23.49
|
700
|
|
|
10/10/2022
|
+1.55 / +6.67%
|
24.75
|
24.85
|
24.25
|
24.80
|
24.56
|
22.62
|
900
|
|
|
10/7/2022
|
+0.20 / +0.87%
|
24.15
|
24.45
|
22.30
|
23.25
|
24.16
|
21.21
|
5,800
|
|
|
10/6/2022
|
-1.30 / -5.34%
|
22.90
|
24.95
|
22.90
|
23.05
|
23.11
|
21.02
|
2,200
|
|
|
10/5/2022
|
+1.35 / +5.87%
|
21.40
|
24.35
|
21.40
|
24.35
|
22.88
|
22.21
|
200
|
|
|
10/4/2022
|
-1.55 / -6.31%
|
23.10
|
23.10
|
22.85
|
23.00
|
22.89
|
20.98
|
3,000
|
|
|
10/3/2022
|
-0.30 / -1.21%
|
24.55
|
24.55
|
24.55
|
24.55
|
24.55
|
22.39
|
100
|
|
|
9/30/2022
|
-1.85 / -6.93%
|
26.60
|
26.60
|
24.85
|
24.85
|
25.09
|
22.67
|
35,100
|
|
|
9/29/2022
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
24.35
|
100
|
|
|
9/28/2022
|
-2.00 / -6.94%
|
27.55
|
27.60
|
26.80
|
26.80
|
27.02
|
24.44
|
28,900
|
|
|
9/27/2022
|
-2.15 / -6.95%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
26.27
|
200
|
|
|
9/26/2022
|
+1.90 / +6.54%
|
29.80
|
30.95
|
27.05
|
30.95
|
27.12
|
28.23
|
71,500
|
|
|
9/23/2022
|
0.00 / 0.00%
|
29.05
|
29.05
|
29.05
|
29.05
|
29.05
|
26.50
|
0
|
|
|
9/22/2022
|
0.00 / 0.00%
|
30.00
|
31.05
|
29.05
|
29.05
|
30.73
|
26.50
|
2,600
|
|
|
9/21/2022
|
+0.25 / +0.87%
|
30.00
|
30.75
|
29.00
|
29.05
|
29.66
|
26.50
|
900
|
|
|
9/20/2022
|
-1.00 / -3.36%
|
31.85
|
31.85
|
28.50
|
28.80
|
30.64
|
26.27
|
800
|
|
|
9/19/2022
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
27.18
|
0
|
|
|
9/16/2022
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
27.18
|
100
|
|
|
9/15/2022
|
+0.15 / +0.51%
|
29.70
|
29.80
|
29.70
|
29.80
|
29.75
|
27.18
|
200
|
|
|
9/14/2022
|
0.00 / 0.00%
|
29.65
|
29.65
|
29.65
|
29.65
|
29.65
|
27.04
|
300
|
|
|
9/13/2022
|
0.00 / 0.00%
|
29.65
|
29.65
|
29.65
|
29.65
|
29.65
|
27.04
|
0
|
|
|
9/12/2022
|
+0.65 / +2.24%
|
30.75
|
31.00
|
29.10
|
29.65
|
30.83
|
27.04
|
3,200
|
|
|
9/9/2022
|
-0.50 / -1.69%
|
28.95
|
29.00
|
28.95
|
29.00
|
29.00
|
26.45
|
3,100
|
|
|
9/8/2022
|
-1.50 / -4.84%
|
29.35
|
29.50
|
29.35
|
29.50
|
29.35
|
26.91
|
200
|
|
|