|
|
Closing price on 10/22/2021
|
|
| Open |
21.30 |
| High |
21.50 |
| Low |
21.30 |
| Volume |
5,600 |
| Split-adjusted Price |
17.13 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
-0.05 / -0.23%
|
21.30
|
21.50
|
21.30
|
21.30
|
21.30
|
17.13
|
5,600
|
|
|
10/21/2021
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.30
|
21.35
|
21.39
|
17.17
|
7,200
|
|
|
10/20/2021
|
-0.10 / -0.47%
|
21.10
|
21.35
|
21.10
|
21.35
|
21.35
|
17.17
|
2,200
|
|
|
10/19/2021
|
+0.05 / +0.23%
|
21.50
|
21.50
|
21.45
|
21.45
|
21.50
|
17.25
|
1,200
|
|
|
10/18/2021
|
-0.35 / -1.61%
|
21.30
|
21.80
|
21.30
|
21.40
|
21.80
|
17.21
|
2,200
|
|
|
10/15/2021
|
+0.05 / +0.23%
|
21.75
|
22.50
|
21.75
|
21.75
|
22.50
|
17.49
|
1,100
|
|
|
10/14/2021
|
0.00 / 0.00%
|
21.35
|
23.00
|
21.35
|
21.70
|
22.14
|
17.45
|
1,400
|
|
|
10/13/2021
|
-0.25 / -1.14%
|
21.95
|
21.95
|
21.70
|
21.70
|
21.95
|
17.45
|
2,500
|
|
|
10/12/2021
|
-1.15 / -4.98%
|
23.10
|
23.10
|
21.90
|
21.95
|
22.22
|
17.65
|
900
|
|
|
10/11/2021
|
+1.50 / +6.94%
|
21.40
|
23.10
|
21.40
|
23.10
|
21.54
|
18.58
|
5,200
|
|
|
10/8/2021
|
-0.90 / -4.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
17.37
|
100
|
|
|
10/7/2021
|
+1.40 / +6.64%
|
22.55
|
22.55
|
21.05
|
22.50
|
22.44
|
18.10
|
4,100
|
|
|
10/6/2021
|
+0.10 / +0.48%
|
22.45
|
22.45
|
21.10
|
21.10
|
22.42
|
16.97
|
7,600
|
|
|
10/5/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.89
|
0
|
|
|
10/4/2021
|
-0.05 / -0.24%
|
20.25
|
21.00
|
20.25
|
21.00
|
20.25
|
16.89
|
1,000
|
|
|
10/1/2021
|
0.00 / 0.00%
|
21.05
|
21.05
|
21.05
|
21.05
|
21.05
|
16.93
|
900
|
|
|
9/30/2021
|
0.00 / 0.00%
|
21.05
|
21.05
|
21.05
|
21.05
|
21.05
|
16.93
|
0
|
|
|
9/29/2021
|
+0.20 / +0.96%
|
21.05
|
21.05
|
21.00
|
21.05
|
21.00
|
16.93
|
6,000
|
|
|
9/28/2021
|
-0.30 / -1.42%
|
22.60
|
22.60
|
20.85
|
20.85
|
22.60
|
16.77
|
700
|
|
|
9/27/2021
|
-0.15 / -0.70%
|
22.75
|
22.75
|
21.15
|
21.15
|
22.41
|
17.01
|
5,400
|
|
|
9/24/2021
|
+0.60 / +2.90%
|
22.00
|
22.10
|
20.50
|
21.30
|
21.56
|
17.13
|
15,900
|
|
|
9/23/2021
|
+0.15 / +0.73%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.65
|
500
|
|
|
9/22/2021
|
+0.40 / +1.99%
|
21.45
|
21.55
|
20.55
|
20.55
|
21.43
|
16.53
|
2,100
|
|
|
9/21/2021
|
-1.20 / -5.62%
|
21.00
|
22.80
|
20.15
|
20.15
|
21.70
|
16.21
|
5,900
|
|
|
9/20/2021
|
+1.35 / +6.75%
|
20.00
|
21.35
|
20.00
|
21.35
|
20.22
|
17.17
|
9,300
|
|
|
9/17/2021
|
-0.10 / -0.50%
|
20.15
|
20.15
|
20.00
|
20.00
|
20.00
|
16.08
|
5,200
|
|
|
9/16/2021
|
-0.40 / -1.95%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.02
|
16.16
|
6,100
|
|
|
9/15/2021
|
-0.60 / -2.84%
|
20.50
|
22.50
|
20.50
|
20.50
|
21.76
|
16.49
|
3,400
|
|
|
9/14/2021
|
+1.35 / +6.84%
|
19.15
|
21.10
|
19.15
|
21.10
|
20.91
|
16.97
|
6,600
|
|
|
9/13/2021
|
+0.25 / +1.28%
|
19.55
|
20.85
|
19.55
|
19.75
|
20.00
|
15.88
|
1,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|