|
Closing price on 11/25/2022
|
|
| Open |
22.80 |
| High |
23.25 |
| Low |
22.80 |
| Volume |
1,100 |
| Split-adjusted Price |
21.21 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2022
|
+1.50 / +6.90%
|
22.80
|
23.25
|
22.80
|
23.25
|
23.14
|
21.21
|
1,100
|
|
|
11/24/2022
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.75
|
21.75
|
21.75
|
19.84
|
0
|
|
|
11/23/2022
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.75
|
21.75
|
21.75
|
19.84
|
0
|
|
|
11/22/2022
|
+0.10 / +0.46%
|
20.15
|
21.75
|
20.15
|
21.75
|
21.25
|
19.84
|
400
|
|
|
11/21/2022
|
-1.35 / -5.87%
|
23.00
|
23.00
|
21.65
|
21.65
|
21.65
|
19.75
|
200
|
|
|
11/18/2022
|
-1.70 / -6.88%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.01
|
20.98
|
700
|
|
|
11/17/2022
|
+1.50 / +6.47%
|
24.65
|
24.70
|
21.60
|
24.70
|
24.11
|
22.53
|
1,400
|
|
|
11/16/2022
|
-1.70 / -6.83%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
21.16
|
100
|
|
|
11/15/2022
|
+0.90 / +3.75%
|
25.35
|
25.35
|
22.35
|
24.90
|
23.51
|
22.71
|
700
|
|
|
11/14/2022
|
-1.35 / -5.33%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.89
|
100
|
|
|
11/11/2022
|
+1.10 / +4.54%
|
22.70
|
25.35
|
22.70
|
25.35
|
24.03
|
23.12
|
200
|
|
|
11/10/2022
|
-1.70 / -6.55%
|
24.40
|
24.40
|
24.25
|
24.25
|
24.34
|
22.12
|
800
|
|
|
11/9/2022
|
-1.90 / -6.82%
|
26.00
|
26.00
|
25.95
|
25.95
|
25.95
|
23.67
|
19,100
|
|
|
11/8/2022
|
+1.35 / +5.09%
|
28.35
|
28.35
|
26.05
|
27.85
|
27.53
|
25.40
|
400
|
|
|
11/7/2022
|
-1.30 / -4.68%
|
26.65
|
26.65
|
26.50
|
26.50
|
26.55
|
24.17
|
700
|
|
|
11/4/2022
|
+1.20 / +4.51%
|
26.55
|
27.80
|
26.55
|
27.80
|
27.18
|
25.36
|
200
|
|
|
11/3/2022
|
-0.20 / -0.75%
|
26.65
|
26.65
|
26.60
|
26.60
|
26.60
|
24.26
|
12,000
|
|
|
11/2/2022
|
+0.15 / +0.56%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
24.44
|
600
|
|
|
11/1/2022
|
-0.40 / -1.48%
|
26.50
|
28.75
|
26.50
|
26.65
|
27.09
|
24.31
|
1,100
|
|
|
10/31/2022
|
-2.00 / -6.88%
|
27.25
|
27.25
|
27.05
|
27.05
|
27.19
|
24.67
|
3,700
|
|
|
10/28/2022
|
0.00 / 0.00%
|
29.05
|
29.05
|
29.05
|
29.05
|
29.05
|
26.50
|
0
|
|
|
10/27/2022
|
+0.65 / +2.29%
|
27.05
|
29.05
|
27.05
|
29.05
|
27.38
|
26.50
|
1,200
|
|
|
10/26/2022
|
+1.70 / +6.37%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
25.90
|
100
|
|
|
10/25/2022
|
-0.35 / -1.29%
|
27.20
|
27.20
|
26.70
|
26.70
|
26.97
|
24.35
|
600
|
|
|
10/24/2022
|
-1.80 / -6.24%
|
29.95
|
29.95
|
27.05
|
27.05
|
27.38
|
24.67
|
1,400
|
|
|
10/21/2022
|
+0.85 / +3.04%
|
27.45
|
28.85
|
27.35
|
28.85
|
27.88
|
26.31
|
600
|
|
|
10/20/2022
|
+0.90 / +3.32%
|
27.15
|
28.95
|
26.45
|
28.00
|
28.00
|
25.54
|
2,300
|
|
|
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
|
|
|