|
Closing price on 11/6/2023
|
|
| Open |
21.75 |
| High |
21.75 |
| Low |
21.75 |
| Volume |
800 |
| Split-adjusted Price |
19.32 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2023
|
-1.55 / -6.65%
|
21.75
|
21.75
|
21.75
|
21.75
|
21.75
|
19.32
|
800
|
|
|
11/3/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.69
|
100
|
|
|
11/2/2023
|
+1.45 / +6.64%
|
20.40
|
23.30
|
20.40
|
23.30
|
23.16
|
20.69
|
2,100
|
|
|
11/1/2023
|
+1.40 / +6.85%
|
20.40
|
21.85
|
20.40
|
21.85
|
20.64
|
19.40
|
700
|
|
|
10/31/2023
|
+1.10 / +5.68%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
18.16
|
100
|
|
|
10/30/2023
|
-0.90 / -4.44%
|
20.25
|
21.65
|
19.35
|
19.35
|
20.38
|
17.18
|
400
|
|
|
10/27/2023
|
+1.30 / +6.86%
|
19.00
|
20.25
|
19.00
|
20.25
|
19.90
|
17.98
|
400
|
|
|
10/26/2023
|
-0.60 / -3.07%
|
19.55
|
19.55
|
18.95
|
18.95
|
19.25
|
16.83
|
1,000
|
|
|
10/25/2023
|
-0.95 / -4.63%
|
19.55
|
19.55
|
19.55
|
19.55
|
19.55
|
17.36
|
500
|
|
|
10/24/2023
|
-1.40 / -6.39%
|
20.40
|
23.40
|
20.40
|
20.50
|
21.06
|
18.21
|
2,300
|
|
|
10/23/2023
|
-1.60 / -6.81%
|
23.00
|
23.00
|
21.90
|
21.90
|
22.45
|
19.45
|
200
|
|
|
10/20/2023
|
-0.40 / -1.67%
|
22.25
|
23.50
|
22.25
|
23.50
|
22.88
|
20.87
|
200
|
|
|
10/19/2023
|
+1.35 / +5.99%
|
24.10
|
24.10
|
21.20
|
23.90
|
22.53
|
21.23
|
1,900
|
|
|
10/18/2023
|
+1.45 / +6.87%
|
22.50
|
22.55
|
22.50
|
22.55
|
22.55
|
20.03
|
1,000
|
|
|
10/17/2023
|
+1.35 / +6.84%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.74
|
2,100
|
|
|
10/16/2023
|
-0.45 / -2.23%
|
19.55
|
19.75
|
19.55
|
19.75
|
19.73
|
17.54
|
1,100
|
|
|
10/13/2023
|
+1.25 / +6.60%
|
19.50
|
20.20
|
19.50
|
20.20
|
19.68
|
17.94
|
800
|
|
|
10/12/2023
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.95
|
18.95
|
18.95
|
16.83
|
0
|
|
|
10/11/2023
|
-0.25 / -1.30%
|
18.55
|
20.00
|
18.55
|
18.95
|
19.17
|
16.83
|
300
|
|
|
10/10/2023
|
-0.90 / -4.48%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.05
|
100
|
|
|
10/9/2023
|
+1.10 / +5.79%
|
18.10
|
20.10
|
18.10
|
20.10
|
20.06
|
17.85
|
21,000
|
|
|
10/6/2023
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.87
|
300
|
|
|
10/5/2023
|
-0.95 / -4.86%
|
18.65
|
18.65
|
18.60
|
18.60
|
18.63
|
16.52
|
200
|
|
|
10/4/2023
|
-0.60 / -2.98%
|
19.20
|
21.50
|
19.20
|
19.55
|
19.95
|
17.36
|
400
|
|
|
10/3/2023
|
-0.70 / -3.36%
|
19.70
|
21.50
|
19.70
|
20.15
|
20.45
|
17.90
|
300
|
|
|
10/2/2023
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
18.52
|
0
|
|
|
9/29/2023
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
18.52
|
0
|
|
|
9/28/2023
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
18.52
|
3,000
|
|
|
9/27/2023
|
-1.00 / -4.58%
|
20.85
|
21.80
|
20.85
|
20.85
|
21.66
|
18.52
|
1,400
|
|
|
9/26/2023
|
0.00 / 0.00%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
19.40
|
3,000
|
|
|