|
|
Closing price on 4/2/2021
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.30 |
| Volume |
700 |
| Split-adjusted Price |
14.10 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2021
|
+0.20 / +1.23%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.36
|
14.10
|
700
|
|
|
4/1/2021
|
-0.20 / -1.22%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.21
|
13.93
|
16,800
|
|
|
3/31/2021
|
-0.80 / -4.65%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.64
|
14.10
|
1,600
|
|
|
3/30/2021
|
+0.30 / +1.78%
|
16.20
|
17.20
|
16.20
|
17.20
|
16.90
|
14.79
|
33,100
|
|
|
3/29/2021
|
-0.10 / -0.59%
|
16.10
|
16.90
|
15.90
|
16.90
|
16.19
|
14.53
|
7,400
|
|
|
3/26/2021
|
-0.80 / -4.49%
|
16.80
|
17.50
|
16.60
|
17.00
|
16.69
|
14.62
|
13,500
|
|
|
3/25/2021
|
-0.10 / -0.56%
|
17.20
|
17.80
|
16.80
|
17.80
|
16.98
|
15.31
|
9,200
|
|
|
3/24/2021
|
0.00 / 0.00%
|
19.10
|
19.10
|
17.90
|
17.90
|
18.66
|
15.39
|
35,200
|
|
|
3/23/2021
|
+1.15 / +6.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.39
|
39,500
|
|
|
3/22/2021
|
+1.05 / +6.69%
|
15.75
|
16.75
|
15.70
|
16.75
|
16.10
|
14.40
|
66,700
|
|
|
3/19/2021
|
-0.05 / -0.32%
|
15.75
|
15.75
|
15.70
|
15.70
|
15.75
|
13.50
|
4,100
|
|
|
3/18/2021
|
+0.05 / +0.32%
|
15.70
|
16.05
|
15.70
|
15.75
|
15.89
|
13.54
|
12,700
|
|
|
3/17/2021
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.76
|
13.50
|
1,300
|
|
|
3/16/2021
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.93
|
13.50
|
2,800
|
|
|
3/15/2021
|
+0.50 / +3.23%
|
15.80
|
16.10
|
15.80
|
16.00
|
16.01
|
13.76
|
7,700
|
|
|
3/12/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.63
|
13.33
|
11,100
|
|
|
3/11/2021
|
-0.05 / -0.32%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.66
|
13.33
|
9,100
|
|
|
3/10/2021
|
+0.05 / +0.32%
|
15.50
|
15.55
|
15.50
|
15.55
|
15.50
|
13.37
|
7,700
|
|
|
3/9/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.33
|
2,300
|
|
|
3/8/2021
|
+0.30 / +1.97%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.17
|
13.33
|
25,000
|
|
|
3/5/2021
|
-0.30 / -1.94%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.28
|
13.07
|
25,400
|
|
|
3/4/2021
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.60
|
13.33
|
4,000
|
|
|
3/3/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.24
|
1,900
|
|
|
3/2/2021
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.66
|
13.24
|
9,400
|
|
|
3/1/2021
|
-0.40 / -2.55%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
13.16
|
6,000
|
|
|
2/26/2021
|
+0.35 / +2.28%
|
15.25
|
15.70
|
14.90
|
15.70
|
15.13
|
13.50
|
4,800
|
|
|
2/25/2021
|
-0.50 / -3.15%
|
15.85
|
15.85
|
15.30
|
15.35
|
15.43
|
13.20
|
12,800
|
|
|
2/24/2021
|
-0.45 / -2.76%
|
16.30
|
16.30
|
15.50
|
15.85
|
15.94
|
13.63
|
37,300
|
|
|
2/23/2021
|
-0.50 / -2.98%
|
16.85
|
16.85
|
15.70
|
16.30
|
16.39
|
14.02
|
15,400
|
|
|
2/22/2021
|
+0.95 / +5.99%
|
16.30
|
16.85
|
16.00
|
16.80
|
16.80
|
14.45
|
10,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|