|
Closing price on 7/18/2025
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.25 |
| Volume |
1,600 |
| Split-adjusted Price |
22.25 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-1.30 / -5.52%
|
23.50
|
23.50
|
22.25
|
22.25
|
23.42
|
22.25
|
1,600
|
|
|
7/17/2025
|
+0.05 / +0.21%
|
23.50
|
23.55
|
23.50
|
23.55
|
23.54
|
23.55
|
700
|
|
|
7/16/2025
|
+1.30 / +5.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
7/15/2025
|
-1.45 / -6.13%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
100
|
|
|
7/14/2025
|
0.00 / 0.00%
|
23.65
|
23.65
|
23.65
|
23.65
|
23.65
|
23.65
|
0
|
|
|
7/11/2025
|
+0.65 / +2.83%
|
23.50
|
23.65
|
23.50
|
23.65
|
23.63
|
23.65
|
5,600
|
|
|
7/10/2025
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
500
|
|
|
7/9/2025
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
200
|
|
|
7/8/2025
|
+0.30 / +1.35%
|
22.20
|
23.10
|
22.20
|
22.50
|
22.73
|
22.50
|
5,700
|
|
|
7/7/2025
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
0
|
|
|
7/4/2025
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
0
|
|
|
7/3/2025
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
700
|
|
|
7/2/2025
|
+0.20 / +0.91%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.01
|
22.10
|
700
|
|
|
7/1/2025
|
-1.00 / -4.37%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
100
|
|
|
6/30/2025
|
+0.10 / +0.44%
|
22.80
|
22.90
|
21.50
|
22.90
|
21.83
|
22.90
|
11,700
|
|
|
6/27/2025
|
+0.40 / +1.79%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.59
|
22.80
|
11,400
|
|
|
6/26/2025
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
6/25/2025
|
+0.30 / +1.36%
|
22.15
|
23.00
|
22.15
|
22.40
|
22.50
|
22.40
|
5,300
|
|
|
6/24/2025
|
+0.05 / +0.23%
|
22.05
|
22.10
|
22.05
|
22.10
|
22.07
|
22.10
|
2,900
|
|
|
6/23/2025
|
0.00 / 0.00%
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
0
|
|
|
6/20/2025
|
0.00 / 0.00%
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
0
|
|
|
6/19/2025
|
+0.40 / +1.85%
|
21.65
|
22.05
|
21.65
|
22.05
|
21.97
|
22.05
|
500
|
|
|
6/18/2025
|
0.00 / 0.00%
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
0
|
|
|
6/17/2025
|
-1.10 / -4.84%
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
1,500
|
|
|
6/16/2025
|
0.00 / 0.00%
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
0
|
|
|
6/13/2025
|
+0.75 / +3.41%
|
22.00
|
22.75
|
22.00
|
22.75
|
22.70
|
22.75
|
1,600
|
|
|
6/12/2025
|
+0.80 / +3.77%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5,000
|
|
|
6/11/2025
|
-0.95 / -4.29%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
100
|
|
|
6/10/2025
|
+0.65 / +3.02%
|
22.10
|
22.15
|
22.10
|
22.15
|
22.11
|
22.15
|
1,600
|
|
|
6/9/2025
|
-0.50 / -2.27%
|
22.05
|
22.05
|
21.50
|
21.50
|
21.78
|
21.50
|
200
|
|
|