|
Closing price on 6/5/2019
|
|
| Open |
14.55 |
| High |
14.55 |
| Low |
14.10 |
| Volume |
790 |
| Split-adjusted Price |
10.56 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2019
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.10
|
14.55
|
14.44
|
10.56
|
790
|
|
|
6/4/2019
|
+0.95 / +6.99%
|
14.00
|
14.55
|
13.70
|
14.55
|
14.33
|
10.56
|
6,700
|
|
|
6/3/2019
|
-0.40 / -2.86%
|
14.00
|
14.70
|
13.30
|
13.60
|
14.34
|
9.87
|
13,740
|
|
|
5/31/2019
|
-0.70 / -4.76%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.16
|
1,500
|
|
|
5/30/2019
|
+0.80 / +5.76%
|
13.90
|
14.70
|
13.50
|
14.70
|
14.42
|
10.67
|
16,090
|
|
|
5/29/2019
|
+0.90 / +6.92%
|
13.10
|
13.90
|
13.10
|
13.90
|
13.66
|
10.09
|
2,050
|
|
|
5/28/2019
|
+0.15 / +1.17%
|
13.30
|
13.50
|
12.50
|
13.00
|
13.29
|
9.43
|
46,740
|
|
|
5/27/2019
|
-0.95 / -6.88%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
9.32
|
50
|
|
|
5/24/2019
|
+0.80 / +6.15%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.01
|
10
|
|
|
5/23/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.43
|
2,540
|
|
|
5/22/2019
|
+0.05 / +0.39%
|
12.60
|
13.80
|
12.50
|
13.00
|
12.96
|
9.43
|
6,560
|
|
|
5/21/2019
|
+0.15 / +1.17%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
9.40
|
10
|
|
|
5/20/2019
|
-0.15 / -1.16%
|
12.80
|
12.95
|
12.50
|
12.80
|
12.81
|
9.29
|
5,620
|
|
|
5/17/2019
|
+0.45 / +3.60%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
9.40
|
20
|
|
|
5/16/2019
|
-0.40 / -3.10%
|
12.55
|
13.00
|
12.50
|
12.50
|
12.93
|
9.07
|
4,410
|
|
|
5/15/2019
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.45
|
12.90
|
12.50
|
9.36
|
6,960
|
|
|
5/14/2019
|
-0.45 / -3.47%
|
12.50
|
12.95
|
12.50
|
12.50
|
12.50
|
9.07
|
5,600
|
|
|
5/13/2019
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
9.40
|
0
|
|
|
5/10/2019
|
+0.05 / +0.39%
|
12.80
|
12.95
|
12.80
|
12.95
|
12.88
|
9.40
|
60
|
|
|
5/9/2019
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.79
|
9.36
|
2,580
|
|
|
5/8/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.22
|
2,530
|
|
|
5/7/2019
|
-0.40 / -3.05%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.89
|
9.22
|
15,440
|
|
|
5/6/2019
|
-0.10 / -0.76%
|
12.55
|
13.30
|
12.55
|
13.10
|
13.09
|
9.51
|
11,840
|
|
|
5/3/2019
|
-0.10 / -0.75%
|
13.30
|
13.40
|
12.50
|
13.20
|
13.28
|
9.58
|
36,660
|
|
|
5/2/2019
|
+0.80 / +6.40%
|
12.50
|
13.30
|
12.20
|
13.30
|
12.75
|
9.65
|
1,020
|
|
|
4/26/2019
|
-0.45 / -3.47%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.07
|
80
|
|
|
4/25/2019
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
9.40
|
0
|
|
|
4/24/2019
|
+0.20 / +1.57%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
9.40
|
10
|
|
|
4/23/2019
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.70
|
12.75
|
12.73
|
9.25
|
390
|
|
|
4/22/2019
|
0.00 / 0.00%
|
12.15
|
12.75
|
12.15
|
12.75
|
12.45
|
9.25
|
230
|
|
|