|
Closing price on 6/8/2017
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.10 |
| Volume |
10,820 |
| Split-adjusted Price |
8.54 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2017
|
+0.05 / +0.36%
|
14.50
|
15.00
|
14.10
|
14.10
|
14.79
|
8.54
|
10,820
|
|
|
6/7/2017
|
+0.05 / +0.36%
|
14.90
|
14.90
|
14.05
|
14.05
|
14.65
|
8.51
|
7,100
|
|
|
6/6/2017
|
+0.20 / +1.45%
|
14.50
|
14.60
|
14.00
|
14.00
|
14.46
|
8.48
|
5,050
|
|
|
6/5/2017
|
-0.20 / -1.43%
|
13.20
|
14.90
|
13.20
|
13.80
|
14.55
|
8.35
|
15,260
|
|
|
6/2/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.48
|
0
|
|
|
6/1/2017
|
+0.20 / +1.45%
|
14.75
|
14.75
|
14.00
|
14.00
|
14.71
|
8.48
|
7,410
|
|
|
5/31/2017
|
+0.55 / +4.15%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.35
|
10
|
|
|
5/30/2017
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
8.02
|
0
|
|
|
5/29/2017
|
-0.55 / -3.99%
|
14.70
|
14.75
|
13.25
|
13.25
|
14.42
|
8.02
|
8,600
|
|
|
5/26/2017
|
-0.30 / -2.13%
|
14.70
|
14.70
|
13.80
|
13.80
|
13.93
|
8.35
|
36,620
|
|
|
5/25/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.54
|
2,930
|
|
|
5/24/2017
|
-0.05 / -0.35%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.54
|
5,000
|
|
|
5/23/2017
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
8.57
|
0
|
|
|
5/22/2017
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
8.57
|
100
|
|
|
5/19/2017
|
-0.45 / -3.08%
|
14.60
|
14.60
|
14.15
|
14.15
|
14.25
|
8.57
|
23,150
|
|
|
5/18/2017
|
+0.75 / +5.42%
|
14.80
|
14.80
|
14.20
|
14.60
|
14.55
|
8.84
|
18,010
|
|
|
5/17/2017
|
-0.70 / -4.81%
|
15.00
|
15.00
|
13.85
|
13.85
|
14.48
|
8.38
|
3,730
|
|
|
5/16/2017
|
+0.95 / +6.99%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
8.81
|
30
|
|
|
5/15/2017
|
+0.05 / +0.37%
|
14.00
|
14.00
|
13.60
|
13.60
|
14.00
|
8.23
|
3,470
|
|
|
5/12/2017
|
-0.45 / -3.21%
|
14.80
|
14.80
|
13.55
|
13.55
|
14.08
|
8.20
|
13,700
|
|
|
5/11/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.82
|
8.48
|
31,950
|
|
|
5/10/2017
|
+0.45 / +3.32%
|
14.00
|
14.45
|
13.55
|
14.00
|
14.17
|
8.48
|
16,810
|
|
|
5/9/2017
|
+0.45 / +3.44%
|
13.95
|
14.00
|
13.30
|
13.55
|
13.74
|
8.20
|
28,100
|
|
|
5/8/2017
|
+0.05 / +0.38%
|
13.85
|
13.90
|
12.80
|
13.10
|
13.90
|
7.93
|
6,920
|
|
|
5/5/2017
|
+0.35 / +2.76%
|
13.55
|
13.55
|
13.00
|
13.05
|
13.23
|
7.90
|
20,650
|
|
|
5/4/2017
|
0.00 / 0.00%
|
13.55
|
13.55
|
12.70
|
12.70
|
13.13
|
7.69
|
21,730
|
|
|
5/3/2017
|
0.00 / 0.00%
|
12.00
|
13.55
|
12.00
|
12.70
|
12.75
|
7.69
|
22,510
|
|
|
4/28/2017
|
0.00 / 0.00%
|
13.50
|
13.55
|
12.70
|
12.70
|
13.33
|
7.69
|
14,810
|
|
|
4/27/2017
|
-0.30 / -2.31%
|
13.00
|
13.50
|
12.70
|
12.70
|
13.09
|
7.69
|
5,510
|
|
|
4/26/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.87
|
0
|
|
|