|
|
Closing price on 2/5/2021
|
|
| Open |
16.15 |
| High |
16.20 |
| Low |
15.55 |
| Volume |
7,000 |
| Split-adjusted Price |
12.36 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
-0.65 / -4.01%
|
16.15
|
16.20
|
15.55
|
15.55
|
15.93
|
12.36
|
7,000
|
|
|
2/4/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.87
|
10,000
|
|
|
2/3/2021
|
+0.70 / +4.52%
|
16.15
|
16.30
|
16.15
|
16.20
|
16.20
|
12.87
|
15,700
|
|
|
2/2/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.32
|
0
|
|
|
2/1/2021
|
+0.95 / +6.53%
|
14.50
|
15.50
|
14.50
|
15.50
|
14.55
|
12.32
|
200
|
|
|
1/29/2021
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
11.56
|
0
|
|
|
1/28/2021
|
-1.05 / -6.73%
|
15.55
|
15.55
|
14.55
|
14.55
|
14.69
|
11.56
|
8,000
|
|
|
1/27/2021
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.55
|
15.60
|
15.79
|
12.40
|
5,300
|
|
|
1/26/2021
|
-0.20 / -1.23%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.14
|
12.72
|
7,400
|
|
|
1/25/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.50
|
16.20
|
16.20
|
12.87
|
2,600
|
|
|
1/22/2021
|
-0.05 / -0.31%
|
16.25
|
16.25
|
15.15
|
16.20
|
15.70
|
12.87
|
4,700
|
|
|
1/21/2021
|
+1.05 / +6.91%
|
15.95
|
16.25
|
15.95
|
16.25
|
16.24
|
12.91
|
11,500
|
|
|
1/20/2021
|
+0.30 / +2.01%
|
15.20
|
15.25
|
15.20
|
15.20
|
15.22
|
12.08
|
2,600
|
|
|
1/19/2021
|
-1.10 / -6.88%
|
16.00
|
16.50
|
14.90
|
14.90
|
15.74
|
11.84
|
2,200
|
|
|
1/18/2021
|
+0.30 / +1.91%
|
15.90
|
16.50
|
15.90
|
16.00
|
16.00
|
12.72
|
11,800
|
|
|
1/15/2021
|
-0.50 / -3.09%
|
15.65
|
16.15
|
15.60
|
15.70
|
15.68
|
12.48
|
6,400
|
|
|
1/14/2021
|
+0.50 / +3.18%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.01
|
12.87
|
7,100
|
|
|
1/13/2021
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.70
|
15.70
|
15.81
|
12.48
|
2,000
|
|
|
1/12/2021
|
-0.40 / -2.48%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.76
|
12.48
|
13,100
|
|
|
1/11/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.33
|
12.80
|
14,900
|
|
|
1/8/2021
|
-1.10 / -6.40%
|
16.20
|
17.10
|
16.10
|
16.10
|
16.58
|
12.80
|
8,800
|
|
|
1/7/2021
|
-0.05 / -0.29%
|
16.25
|
17.25
|
16.05
|
17.20
|
17.25
|
13.67
|
5,900
|
|
|
1/6/2021
|
-1.25 / -6.76%
|
17.50
|
18.50
|
17.25
|
17.25
|
17.43
|
13.71
|
10,400
|
|
|
1/5/2021
|
+1.20 / +6.94%
|
16.10
|
18.50
|
16.10
|
18.50
|
17.30
|
14.70
|
45,000
|
|
|
1/4/2021
|
-1.25 / -6.74%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.75
|
12,000
|
|
|
12/31/2020
|
-1.35 / -6.78%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
14.74
|
4,140
|
|
|
12/30/2020
|
-0.45 / -2.21%
|
20.35
|
20.35
|
18.95
|
19.90
|
19.47
|
15.82
|
17,300
|
|
|
12/29/2020
|
+1.30 / +6.82%
|
20.35
|
20.35
|
20.30
|
20.35
|
20.34
|
16.17
|
47,280
|
|
|
12/28/2020
|
+1.20 / +6.72%
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
15.14
|
16,020
|
|
|
12/25/2020
|
+1.15 / +6.89%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
14.19
|
13,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|