|
Closing price on 2/25/2022
|
|
| Open |
34.45 |
| High |
34.45 |
| Low |
31.65 |
| Volume |
6,200 |
| Split-adjusted Price |
29.19 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2022
|
-2.00 / -5.88%
|
34.45
|
34.45
|
31.65
|
32.00
|
32.24
|
29.19
|
6,200
|
|
|
2/24/2022
|
-0.40 / -1.16%
|
32.50
|
34.50
|
32.00
|
34.00
|
32.72
|
31.01
|
8,500
|
|
|
2/23/2022
|
-0.60 / -1.71%
|
32.55
|
35.00
|
32.55
|
34.40
|
32.84
|
31.38
|
10,400
|
|
|
2/22/2022
|
+2.05 / +6.22%
|
31.00
|
35.00
|
31.00
|
35.00
|
33.39
|
31.92
|
2,100
|
|
|
2/21/2022
|
-0.05 / -0.14%
|
35.00
|
35.00
|
32.60
|
34.95
|
34.00
|
30.05
|
4,600
|
|
|
2/18/2022
|
+0.50 / +1.45%
|
35.00
|
35.20
|
34.00
|
35.00
|
34.35
|
30.10
|
11,100
|
|
|
2/17/2022
|
+1.20 / +3.60%
|
33.30
|
35.10
|
33.00
|
34.50
|
34.23
|
29.67
|
2,900
|
|
|
2/16/2022
|
+0.30 / +0.91%
|
35.30
|
35.30
|
33.30
|
33.30
|
35.07
|
28.64
|
6,700
|
|
|
2/15/2022
|
+2.00 / +6.45%
|
33.10
|
33.15
|
32.90
|
33.00
|
33.00
|
28.38
|
8,000
|
|
|
2/14/2022
|
+2.00 / +6.90%
|
30.90
|
31.00
|
30.10
|
31.00
|
30.72
|
26.66
|
29,600
|
|
|
2/11/2022
|
-1.00 / -3.33%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.50
|
24.94
|
600
|
|
|
2/10/2022
|
0.00 / 0.00%
|
29.95
|
30.00
|
28.10
|
30.00
|
29.52
|
25.80
|
1,000
|
|
|
2/9/2022
|
-0.05 / -0.17%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.80
|
300
|
|
|
2/8/2022
|
+1.60 / +5.62%
|
26.85
|
30.05
|
26.85
|
30.05
|
29.04
|
25.84
|
1,300
|
|
|
2/7/2022
|
+1.85 / +6.95%
|
28.00
|
28.45
|
28.00
|
28.45
|
28.37
|
24.46
|
7,900
|
|
|
1/28/2022
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
22.87
|
0
|
|
|
1/27/2022
|
-0.75 / -2.74%
|
27.35
|
27.35
|
26.60
|
26.60
|
26.83
|
22.87
|
500
|
|
|
1/26/2022
|
+1.75 / +6.84%
|
27.35
|
27.35
|
26.00
|
27.35
|
26.93
|
23.52
|
3,200
|
|
|
1/25/2022
|
-1.50 / -5.54%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
22.01
|
100
|
|
|
1/24/2022
|
+1.75 / +6.90%
|
27.05
|
27.10
|
27.05
|
27.10
|
27.05
|
23.30
|
1,900
|
|
|
1/21/2022
|
-0.15 / -0.59%
|
27.25
|
27.25
|
25.35
|
25.35
|
27.17
|
21.80
|
3,300
|
|
|
1/20/2022
|
+0.05 / +0.20%
|
25.45
|
25.50
|
25.45
|
25.50
|
25.50
|
21.93
|
4,000
|
|
|
1/19/2022
|
+1.10 / +4.52%
|
25.45
|
25.45
|
25.45
|
25.45
|
25.45
|
21.89
|
200
|
|
|
1/18/2022
|
-1.20 / -4.70%
|
24.05
|
25.50
|
24.00
|
24.35
|
25.22
|
20.94
|
2,500
|
|
|
1/17/2022
|
-0.40 / -1.54%
|
26.45
|
26.80
|
25.55
|
25.55
|
26.59
|
21.97
|
8,800
|
|
|
1/14/2022
|
+0.25 / +0.97%
|
25.70
|
25.95
|
25.70
|
25.95
|
25.74
|
22.32
|
2,600
|
|
|
1/13/2022
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
22.10
|
0
|
|
|
1/12/2022
|
-0.50 / -1.91%
|
24.65
|
25.70
|
24.65
|
25.70
|
25.00
|
22.10
|
2,400
|
|
|
1/11/2022
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.53
|
100
|
|
|
1/10/2022
|
+1.10 / +4.37%
|
26.50
|
26.50
|
26.30
|
26.30
|
26.42
|
22.62
|
500
|
|
|