|
Closing price on 3/4/2020
|
|
| Open |
14.75 |
| High |
15.50 |
| Low |
13.80 |
| Volume |
45,170 |
| Split-adjusted Price |
10.42 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2020
|
-0.95 / -6.44%
|
14.75
|
15.50
|
13.80
|
13.80
|
15.10
|
10.42
|
45,170
|
|
|
3/3/2020
|
+0.80 / +5.73%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
11.14
|
10
|
|
|
3/2/2020
|
-1.05 / -7.00%
|
14.00
|
14.75
|
13.95
|
13.95
|
14.14
|
10.53
|
6,650
|
|
|
2/28/2020
|
0.00 / 0.00%
|
13.95
|
15.00
|
13.95
|
15.00
|
14.04
|
11.33
|
4,700
|
|
|
2/27/2020
|
-0.35 / -2.28%
|
15.35
|
15.35
|
14.40
|
15.00
|
15.03
|
11.33
|
220
|
|
|
2/26/2020
|
+0.60 / +4.07%
|
15.20
|
15.35
|
13.80
|
15.35
|
14.43
|
11.59
|
1,940
|
|
|
2/25/2020
|
+0.95 / +6.88%
|
14.00
|
14.75
|
13.80
|
14.75
|
14.35
|
11.14
|
53,520
|
|
|
2/24/2020
|
+0.15 / +1.10%
|
14.50
|
14.60
|
13.80
|
13.80
|
14.55
|
10.42
|
1,100
|
|
|
2/21/2020
|
-0.85 / -5.86%
|
14.00
|
14.90
|
13.55
|
13.65
|
13.60
|
10.31
|
43,450
|
|
|
2/20/2020
|
+0.90 / +6.62%
|
13.80
|
14.50
|
13.60
|
14.50
|
14.42
|
10.95
|
20,810
|
|
|
2/19/2020
|
+0.25 / +1.87%
|
14.25
|
14.25
|
13.25
|
13.60
|
14.21
|
10.27
|
7,110
|
|
|
2/18/2020
|
+0.15 / +1.14%
|
14.10
|
14.10
|
13.35
|
13.35
|
13.73
|
10.08
|
130
|
|
|
2/17/2020
|
-0.30 / -2.22%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.97
|
10
|
|
|
2/14/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.50
|
13.50
|
14.29
|
10.19
|
350
|
|
|
2/13/2020
|
+0.70 / +5.47%
|
13.65
|
13.65
|
13.50
|
13.50
|
13.58
|
10.19
|
160
|
|
|
2/12/2020
|
-0.95 / -6.91%
|
13.60
|
13.60
|
12.80
|
12.80
|
12.90
|
9.66
|
310
|
|
|
2/11/2020
|
-0.75 / -5.17%
|
14.00
|
14.00
|
13.75
|
13.75
|
13.88
|
10.38
|
120
|
|
|
2/10/2020
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.95
|
573,332
|
|
|
2/7/2020
|
-0.20 / -1.45%
|
13.80
|
14.75
|
13.60
|
13.60
|
13.80
|
10.27
|
30
|
|
|
2/6/2020
|
-1.00 / -6.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.42
|
20
|
|
|
2/5/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.17
|
0
|
|
|
2/4/2020
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.17
|
20
|
|
|
2/3/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.40
|
0
|
|
|
1/31/2020
|
+0.60 / +4.14%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.40
|
10
|
|
|
1/30/2020
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.95
|
290
|
|
|
1/22/2020
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.87
|
10
|
|
|
1/21/2020
|
-0.65 / -4.59%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.19
|
10
|
|
|
1/20/2020
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
10.68
|
0
|
|
|
1/17/2020
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
10.68
|
0
|
|
|
1/16/2020
|
-1.05 / -6.91%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
10.68
|
390
|
|
|