|
Closing price on 2/20/2025
|
|
| Open |
24.65 |
| High |
24.70 |
| Low |
24.65 |
| Volume |
5,400 |
| Split-adjusted Price |
23.05 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
0.00 / 0.00%
|
24.65
|
24.70
|
24.65
|
24.65
|
24.65
|
23.05
|
5,400
|
|
|
2/19/2025
|
+0.05 / +0.20%
|
24.65
|
24.70
|
24.65
|
24.65
|
24.66
|
23.05
|
8,700
|
|
|
2/18/2025
|
-0.25 / -1.01%
|
23.50
|
24.60
|
23.50
|
24.60
|
23.59
|
23.01
|
2,600
|
|
|
2/17/2025
|
0.00 / 0.00%
|
24.85
|
24.85
|
24.85
|
24.85
|
24.85
|
23.24
|
0
|
|
|
2/14/2025
|
+0.25 / +1.02%
|
24.60
|
24.85
|
24.50
|
24.85
|
24.66
|
23.24
|
5,100
|
|
|
2/13/2025
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.50
|
24.60
|
24.65
|
23.01
|
1,500
|
|
|
2/12/2025
|
-0.20 / -0.80%
|
24.85
|
24.90
|
24.50
|
24.70
|
24.76
|
23.10
|
1,000
|
|
|
2/11/2025
|
+1.20 / +5.06%
|
23.75
|
25.30
|
23.75
|
24.90
|
24.08
|
23.29
|
4,100
|
|
|
2/10/2025
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
22.16
|
1,200
|
|
|
2/7/2025
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.35
|
23.50
|
23.40
|
21.98
|
4,600
|
|
|
2/6/2025
|
+0.05 / +0.22%
|
23.25
|
23.50
|
23.25
|
23.30
|
23.29
|
21.79
|
1,500
|
|
|
2/5/2025
|
0.00 / 0.00%
|
24.85
|
24.85
|
21.85
|
23.25
|
23.35
|
21.74
|
6,600
|
|
|
2/4/2025
|
-0.05 / -0.21%
|
23.00
|
23.30
|
23.00
|
23.25
|
23.23
|
21.74
|
3,900
|
|
|
2/3/2025
|
+0.30 / +1.30%
|
23.00
|
23.50
|
23.00
|
23.30
|
23.12
|
21.79
|
5,600
|
|
|
1/24/2025
|
-0.50 / -2.13%
|
23.45
|
23.45
|
23.00
|
23.00
|
23.17
|
21.51
|
500
|
|
|
1/23/2025
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.98
|
900
|
|
|
1/22/2025
|
+1.40 / +6.36%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.88
|
4,300
|
|
|
1/21/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.57
|
0
|
|
|
1/20/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.57
|
0
|
|
|
1/17/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.57
|
0
|
|
|
1/16/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.57
|
0
|
|
|
1/15/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.57
|
0
|
|
|
1/14/2025
|
+0.15 / +0.69%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.57
|
2,300
|
|
|
1/13/2025
|
0.00 / 0.00%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
20.43
|
0
|
|
|
1/10/2025
|
-1.60 / -6.82%
|
23.00
|
23.00
|
21.85
|
21.85
|
21.95
|
20.43
|
1,200
|
|
|
1/9/2025
|
0.00 / 0.00%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
21.93
|
0
|
|
|
1/8/2025
|
0.00 / 0.00%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
21.93
|
0
|
|
|
1/7/2025
|
0.00 / 0.00%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
21.93
|
0
|
|
|
1/6/2025
|
0.00 / 0.00%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
21.93
|
500
|
|
|
1/3/2025
|
0.00 / 0.00%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
21.93
|
0
|
|
|