|
|
Closing price on 4/15/2022
|
|
| Open |
34.45 |
| High |
36.50 |
| Low |
32.50 |
| Volume |
9,100 |
| Split-adjusted Price |
29.86 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2022
|
+0.55 / +1.60%
|
34.45
|
36.50
|
32.50
|
35.00
|
34.65
|
29.86
|
9,100
|
|
|
4/14/2022
|
-2.55 / -6.89%
|
34.55
|
37.00
|
34.45
|
34.45
|
35.10
|
29.39
|
15,500
|
|
|
4/13/2022
|
+0.10 / +0.27%
|
36.85
|
39.45
|
34.45
|
37.00
|
37.22
|
31.56
|
10,700
|
|
|
4/12/2022
|
+1.80 / +5.13%
|
32.75
|
37.40
|
32.70
|
36.90
|
35.89
|
31.48
|
12,400
|
|
|
4/8/2022
|
+1.50 / +4.46%
|
32.15
|
35.25
|
31.50
|
35.10
|
33.49
|
29.94
|
13,300
|
|
|
4/7/2022
|
0.00 / 0.00%
|
32.90
|
34.90
|
31.30
|
33.60
|
32.65
|
28.66
|
9,800
|
|
|
4/6/2022
|
-1.55 / -4.41%
|
32.80
|
35.25
|
32.75
|
33.60
|
34.03
|
28.66
|
6,300
|
|
|
4/5/2022
|
-0.15 / -0.42%
|
33.00
|
35.40
|
32.85
|
35.15
|
34.42
|
29.98
|
7,700
|
|
|
4/4/2022
|
+1.90 / +5.69%
|
31.80
|
35.65
|
31.70
|
35.30
|
33.58
|
30.11
|
13,200
|
|
|
4/1/2022
|
+0.90 / +2.77%
|
30.55
|
33.40
|
30.50
|
33.40
|
31.76
|
28.49
|
7,400
|
|
|
3/31/2022
|
-0.55 / -1.66%
|
31.00
|
32.95
|
31.00
|
32.50
|
31.75
|
27.72
|
11,300
|
|
|
3/30/2022
|
-1.50 / -4.34%
|
32.35
|
35.00
|
32.35
|
33.05
|
33.30
|
28.19
|
10,000
|
|
|
3/29/2022
|
+1.35 / +4.07%
|
31.05
|
34.60
|
31.05
|
34.55
|
33.25
|
29.47
|
6,000
|
|
|
3/28/2022
|
+0.60 / +1.84%
|
30.45
|
33.70
|
30.45
|
33.20
|
31.74
|
28.32
|
13,600
|
|
|
3/25/2022
|
-0.40 / -1.21%
|
32.75
|
32.75
|
31.00
|
32.60
|
31.67
|
27.81
|
8,100
|
|
|
3/24/2022
|
-0.65 / -1.93%
|
31.55
|
33.30
|
31.30
|
33.00
|
32.13
|
28.15
|
7,600
|
|
|
3/23/2022
|
+1.45 / +4.50%
|
34.00
|
34.45
|
30.05
|
33.65
|
32.79
|
28.70
|
8,600
|
|
|
3/22/2022
|
-0.10 / -0.31%
|
32.25
|
33.10
|
30.05
|
32.20
|
32.29
|
27.47
|
5,600
|
|
|
3/21/2022
|
+1.30 / +4.19%
|
32.10
|
32.80
|
28.85
|
32.30
|
30.72
|
27.55
|
11,100
|
|
|
3/18/2022
|
+1.30 / +4.38%
|
30.70
|
31.00
|
28.50
|
31.00
|
29.94
|
26.44
|
6,800
|
|
|
3/17/2022
|
-2.00 / -6.31%
|
29.55
|
31.50
|
29.50
|
29.70
|
30.00
|
25.34
|
5,400
|
|
|
3/16/2022
|
+0.70 / +2.26%
|
29.00
|
32.00
|
28.90
|
31.70
|
30.22
|
27.04
|
5,200
|
|
|
3/15/2022
|
+0.25 / +0.81%
|
29.00
|
32.90
|
28.60
|
31.00
|
30.48
|
26.44
|
4,600
|
|
|
3/14/2022
|
+0.80 / +2.67%
|
29.00
|
30.80
|
28.05
|
30.75
|
28.87
|
26.23
|
9,200
|
|
|
3/11/2022
|
+0.80 / +2.74%
|
30.00
|
30.90
|
27.60
|
29.95
|
29.61
|
25.55
|
4,700
|
|
|
3/10/2022
|
+0.15 / +0.52%
|
29.00
|
29.80
|
28.10
|
29.15
|
29.24
|
24.87
|
1,900
|
|
|
3/9/2022
|
-1.60 / -5.23%
|
30.00
|
30.00
|
28.60
|
29.00
|
28.96
|
24.74
|
2,900
|
|
|
3/8/2022
|
-0.10 / -0.33%
|
30.70
|
32.00
|
29.30
|
30.60
|
30.69
|
26.10
|
1,900
|
|
|
3/7/2022
|
-2.30 / -6.97%
|
31.00
|
32.00
|
30.70
|
30.70
|
31.22
|
26.19
|
6,000
|
|
|
3/4/2022
|
+1.10 / +3.45%
|
30.00
|
33.00
|
29.70
|
33.00
|
32.01
|
28.15
|
6,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|