|
|
Closing price on 12/26/2018
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.90 |
| Volume |
300 |
| Split-adjusted Price |
7.65 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2018
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.65
|
300
|
|
|
12/25/2018
|
-0.85 / -6.64%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
7.68
|
4,030
|
|
|
12/24/2018
|
+0.80 / +6.67%
|
11.60
|
12.80
|
11.40
|
12.80
|
11.60
|
8.23
|
60,020
|
|
|
12/21/2018
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.60
|
7.71
|
60,000
|
|
|
12/20/2018
|
+0.20 / +1.69%
|
11.95
|
12.00
|
11.95
|
12.00
|
11.98
|
7.71
|
110
|
|
|
12/19/2018
|
+0.05 / +0.43%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.58
|
120
|
|
|
12/18/2018
|
-0.25 / -2.08%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
7.55
|
200
|
|
|
12/17/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.71
|
0
|
|
|
12/14/2018
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.95
|
12.00
|
11.98
|
7.71
|
130
|
|
|
12/13/2018
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.71
|
30
|
|
|
12/12/2018
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.52
|
10
|
|
|
12/11/2018
|
0.00 / 0.00%
|
11.75
|
12.00
|
11.70
|
12.00
|
11.86
|
7.71
|
70
|
|
|
12/10/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.71
|
0
|
|
|
12/7/2018
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.71
|
10
|
|
|
12/6/2018
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.52
|
10
|
|
|
12/5/2018
|
-0.70 / -5.98%
|
11.70
|
12.00
|
11.00
|
11.00
|
11.66
|
7.07
|
3,860
|
|
|
12/4/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.52
|
8,300
|
|
|
12/3/2018
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.71
|
7.52
|
10,160
|
|
|
11/30/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.52
|
3,900
|
|
|
11/29/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.52
|
5,100
|
|
|
11/28/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.69
|
7.52
|
4,450
|
|
|
11/27/2018
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.52
|
2,500
|
|
|
11/26/2018
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.82
|
7.71
|
2,030
|
|
|
11/23/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.52
|
110
|
|
|
11/22/2018
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.74
|
7.52
|
4,600
|
|
|
11/21/2018
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
7.52
|
3,460
|
|
|
11/20/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.59
|
7.52
|
3,970
|
|
|
11/19/2018
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.65
|
11.70
|
11.75
|
7.52
|
5,360
|
|
|
11/16/2018
|
+0.05 / +0.43%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.52
|
2,840
|
|
|
11/15/2018
|
-0.35 / -2.92%
|
11.80
|
12.15
|
11.60
|
11.65
|
11.80
|
7.49
|
8,810
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|