|
Closing price on 12/4/2018
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.70 |
| Volume |
8,300 |
| Split-adjusted Price |
8.04 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.04
|
8,300
|
|
|
12/3/2018
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.71
|
8.04
|
10,160
|
|
|
11/30/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.04
|
3,900
|
|
|
11/29/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.04
|
5,100
|
|
|
11/28/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.69
|
8.04
|
4,450
|
|
|
11/27/2018
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.04
|
2,500
|
|
|
11/26/2018
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.82
|
8.25
|
2,030
|
|
|
11/23/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.04
|
110
|
|
|
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
|
|
|