|
Closing price on 5/7/2021
|
|
| Open |
16.05 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
2,600 |
| Split-adjusted Price |
14.02 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2021
|
-0.20 / -1.21%
|
16.05
|
16.30
|
16.00
|
16.30
|
16.03
|
14.02
|
2,600
|
|
|
5/6/2021
|
+0.50 / +3.13%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.65
|
14.19
|
200
|
|
|
5/5/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
16.00
|
16.07
|
13.76
|
8,100
|
|
|
5/4/2021
|
-0.05 / -0.31%
|
16.05
|
16.05
|
16.00
|
16.00
|
16.02
|
13.76
|
1,900
|
|
|
4/29/2021
|
+0.40 / +2.56%
|
16.30
|
16.30
|
16.00
|
16.05
|
16.00
|
13.80
|
3,800
|
|
|
4/28/2021
|
-0.70 / -4.28%
|
15.60
|
16.00
|
15.60
|
15.65
|
15.66
|
13.46
|
1,600
|
|
|
4/27/2021
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
14.06
|
300
|
|
|
4/26/2021
|
0.00 / 0.00%
|
16.35
|
16.35
|
15.50
|
16.35
|
16.20
|
14.06
|
4,800
|
|
|
4/23/2021
|
+0.15 / +0.93%
|
16.00
|
16.35
|
16.00
|
16.35
|
16.10
|
14.06
|
1,800
|
|
|
4/22/2021
|
-0.40 / -2.41%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.09
|
13.93
|
2,200
|
|
|
4/20/2021
|
0.00 / 0.00%
|
16.15
|
16.60
|
16.00
|
16.60
|
16.04
|
14.27
|
2,200
|
|
|
4/19/2021
|
+0.60 / +3.75%
|
15.75
|
16.60
|
15.75
|
16.60
|
15.97
|
14.27
|
1,200
|
|
|
4/16/2021
|
-0.40 / -2.44%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.04
|
13.76
|
8,600
|
|
|
4/15/2021
|
-0.40 / -2.38%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.03
|
14.10
|
5,400
|
|
|
4/14/2021
|
+0.20 / +1.20%
|
16.25
|
16.80
|
16.25
|
16.80
|
16.60
|
14.45
|
1,500
|
|
|
4/13/2021
|
-0.30 / -1.78%
|
17.20
|
17.20
|
16.50
|
16.60
|
16.67
|
14.27
|
9,200
|
|
|
4/12/2021
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.50
|
16.90
|
16.83
|
14.53
|
2,700
|
|
|
4/9/2021
|
-0.70 / -4.02%
|
17.40
|
17.40
|
16.60
|
16.70
|
16.84
|
14.36
|
1,400
|
|
|
4/8/2021
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.96
|
400
|
|
|
4/7/2021
|
0.00 / 0.00%
|
17.30
|
17.90
|
17.30
|
17.30
|
17.64
|
14.88
|
10,400
|
|
|
4/6/2021
|
+0.70 / +4.22%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.40
|
14.88
|
7,600
|
|
|
4/5/2021
|
+0.20 / +1.22%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.63
|
14.27
|
1,000
|
|
|
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
|
|
|