|
Closing price on 11/22/2018
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
4,600 |
| Split-adjusted Price |
8.04 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2018
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.74
|
8.04
|
4,600
|
|
|
11/21/2018
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
8.04
|
3,460
|
|
|
11/20/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.59
|
8.04
|
3,970
|
|
|
11/19/2018
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.65
|
11.70
|
11.75
|
8.04
|
5,360
|
|
|
11/16/2018
|
+0.05 / +0.43%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.04
|
2,840
|
|
|
11/15/2018
|
-0.35 / -2.92%
|
11.80
|
12.15
|
11.60
|
11.65
|
11.80
|
8.00
|
8,810
|
|
|
11/14/2018
|
+0.30 / +2.56%
|
11.70
|
12.10
|
11.70
|
12.00
|
11.70
|
8.25
|
12,820
|
|
|
11/13/2018
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.50
|
11.70
|
11.66
|
8.04
|
9,780
|
|
|
11/12/2018
|
-0.50 / -4.10%
|
12.15
|
12.15
|
11.70
|
11.70
|
11.93
|
8.04
|
360
|
|
|
11/9/2018
|
+0.30 / +2.52%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.38
|
10
|
|
|
11/8/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.18
|
0
|
|
|
11/7/2018
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.55
|
11.90
|
11.84
|
8.18
|
3,980
|
|
|
11/6/2018
|
+0.15 / +1.27%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
8.25
|
100
|
|
|
11/5/2018
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
8.14
|
0
|
|
|
11/2/2018
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
8.14
|
0
|
|
|
11/1/2018
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
8.14
|
0
|
|
|
10/31/2018
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
8.14
|
400
|
|
|
10/30/2018
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
8.14
|
0
|
|
|
10/29/2018
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
8.14
|
0
|
|
|
10/26/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.15
|
11.85
|
11.79
|
8.14
|
5,430
|
|
|
10/25/2018
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
8.14
|
0
|
|
|
10/24/2018
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
8.14
|
0
|
|
|
10/23/2018
|
0.00 / 0.00%
|
11.30
|
11.85
|
11.30
|
11.85
|
11.85
|
8.14
|
20
|
|
|
10/22/2018
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
8.14
|
0
|
|
|
10/19/2018
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
8.14
|
20
|
|
|
10/18/2018
|
-0.20 / -1.65%
|
11.50
|
11.90
|
11.40
|
11.90
|
11.52
|
8.18
|
10,420
|
|
|
10/17/2018
|
-0.10 / -0.82%
|
11.50
|
12.10
|
11.40
|
12.10
|
11.48
|
8.31
|
10,630
|
|
|
10/16/2018
|
+0.65 / +5.63%
|
12.30
|
12.30
|
11.00
|
12.20
|
12.12
|
8.38
|
330
|
|
|
10/15/2018
|
-0.85 / -6.85%
|
11.60
|
11.90
|
11.55
|
11.55
|
11.75
|
7.94
|
3,150
|
|
|
10/12/2018
|
-0.10 / -0.80%
|
11.65
|
12.40
|
11.65
|
12.40
|
12.03
|
8.52
|
220
|
|
|