|
|
Closing price on 2/7/2022
|
|
| Open |
28.00 |
| High |
28.45 |
| Low |
28.00 |
| Volume |
7,900 |
| Split-adjusted Price |
22.88 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+1.85 / +6.95%
|
28.00
|
28.45
|
28.00
|
28.45
|
28.37
|
22.88
|
7,900
|
|
|
1/28/2022
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
21.39
|
0
|
|
|
1/27/2022
|
-0.75 / -2.74%
|
27.35
|
27.35
|
26.60
|
26.60
|
26.83
|
21.39
|
500
|
|
|
1/26/2022
|
+1.75 / +6.84%
|
27.35
|
27.35
|
26.00
|
27.35
|
26.93
|
22.00
|
3,200
|
|
|
1/25/2022
|
-1.50 / -5.54%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
20.59
|
100
|
|
|
1/24/2022
|
+1.75 / +6.90%
|
27.05
|
27.10
|
27.05
|
27.10
|
27.05
|
21.79
|
1,900
|
|
|
1/21/2022
|
-0.15 / -0.59%
|
27.25
|
27.25
|
25.35
|
25.35
|
27.17
|
20.39
|
3,300
|
|
|
1/20/2022
|
+0.05 / +0.20%
|
25.45
|
25.50
|
25.45
|
25.50
|
25.50
|
20.51
|
4,000
|
|
|
1/19/2022
|
+1.10 / +4.52%
|
25.45
|
25.45
|
25.45
|
25.45
|
25.45
|
20.47
|
200
|
|
|
1/18/2022
|
-1.20 / -4.70%
|
24.05
|
25.50
|
24.00
|
24.35
|
25.22
|
19.58
|
2,500
|
|
|
1/17/2022
|
-0.40 / -1.54%
|
26.45
|
26.80
|
25.55
|
25.55
|
26.59
|
20.55
|
8,800
|
|
|
1/14/2022
|
+0.25 / +0.97%
|
25.70
|
25.95
|
25.70
|
25.95
|
25.74
|
20.87
|
2,600
|
|
|
1/13/2022
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
20.67
|
0
|
|
|
1/12/2022
|
-0.50 / -1.91%
|
24.65
|
25.70
|
24.65
|
25.70
|
25.00
|
20.67
|
2,400
|
|
|
1/11/2022
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
21.07
|
100
|
|
|
1/10/2022
|
+1.10 / +4.37%
|
26.50
|
26.50
|
26.30
|
26.30
|
26.42
|
21.15
|
500
|
|
|
1/7/2022
|
-0.90 / -3.45%
|
25.00
|
26.15
|
25.00
|
25.20
|
25.29
|
20.27
|
1,700
|
|
|
1/6/2022
|
+1.40 / +5.67%
|
24.75
|
26.10
|
24.75
|
26.10
|
25.99
|
20.99
|
1,200
|
|
|
1/5/2022
|
-1.60 / -6.08%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
19.86
|
100
|
|
|
1/4/2022
|
+1.25 / +4.99%
|
26.80
|
26.80
|
24.80
|
26.30
|
25.27
|
21.15
|
4,200
|
|
|
12/31/2021
|
+0.40 / +1.62%
|
25.95
|
25.95
|
25.05
|
25.05
|
25.05
|
20.15
|
600
|
|
|
12/30/2021
|
-1.55 / -5.92%
|
26.10
|
26.10
|
24.65
|
24.65
|
25.38
|
19.82
|
200
|
|
|
12/29/2021
|
+1.50 / +6.07%
|
26.20
|
26.20
|
26.10
|
26.20
|
26.17
|
21.07
|
3,400
|
|
|
12/28/2021
|
+0.30 / +1.23%
|
24.45
|
25.40
|
24.40
|
24.70
|
24.69
|
19.86
|
600
|
|
|
12/27/2021
|
0.00 / 0.00%
|
25.85
|
25.85
|
24.35
|
24.40
|
24.35
|
19.62
|
500
|
|
|
12/24/2021
|
-0.80 / -3.17%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
19.62
|
100
|
|
|
12/23/2021
|
-0.10 / -0.40%
|
25.25
|
25.25
|
25.20
|
25.20
|
25.23
|
20.27
|
600
|
|
|
12/22/2021
|
+0.30 / +1.20%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
20.35
|
100
|
|
|
12/21/2021
|
-0.50 / -1.96%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.29
|
20.11
|
700
|
|
|
12/20/2021
|
+0.90 / +3.66%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.00
|
20.51
|
400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|