|
Closing price on 7/20/2022
|
|
| Open |
25.90 |
| High |
26.20 |
| Low |
25.90 |
| Volume |
1,200 |
| Split-adjusted Price |
23.90 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2022
|
-0.30 / -1.13%
|
25.90
|
26.20
|
25.90
|
26.20
|
26.08
|
23.90
|
1,200
|
|
|
7/19/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
24.17
|
0
|
|
|
7/18/2022
|
+0.30 / +1.15%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
24.17
|
300
|
|
|
7/15/2022
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
23.90
|
0
|
|
|
7/14/2022
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
23.90
|
0
|
|
|
7/13/2022
|
+0.20 / +0.77%
|
27.30
|
27.30
|
26.20
|
26.20
|
27.26
|
23.90
|
2,600
|
|
|
7/12/2022
|
-0.50 / -1.89%
|
25.25
|
26.00
|
25.25
|
26.00
|
25.48
|
23.72
|
1,100
|
|
|
7/11/2022
|
-0.10 / -0.38%
|
26.60
|
26.60
|
25.25
|
26.50
|
26.24
|
24.17
|
400
|
|
|
7/8/2022
|
+1.40 / +5.56%
|
25.20
|
26.60
|
25.20
|
26.60
|
25.40
|
24.26
|
1,800
|
|
|
7/7/2022
|
-0.80 / -3.08%
|
24.90
|
26.00
|
24.30
|
25.20
|
25.10
|
22.99
|
3,300
|
|
|
7/6/2022
|
-1.30 / -4.76%
|
26.00
|
26.10
|
26.00
|
26.00
|
26.01
|
23.72
|
4,800
|
|
|
7/5/2022
|
-0.35 / -1.27%
|
26.25
|
28.00
|
26.25
|
27.30
|
27.13
|
24.90
|
600
|
|
|
7/4/2022
|
-0.05 / -0.18%
|
27.70
|
28.60
|
26.15
|
27.65
|
27.51
|
25.22
|
1,400
|
|
|
7/1/2022
|
-1.50 / -5.14%
|
29.90
|
29.90
|
27.20
|
27.70
|
27.41
|
25.27
|
15,400
|
|
|
6/30/2022
|
-0.85 / -2.83%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
26.63
|
500
|
|
|
6/29/2022
|
0.00 / 0.00%
|
30.05
|
30.05
|
30.05
|
30.05
|
30.05
|
27.41
|
0
|
|
|
6/28/2022
|
+0.65 / +2.21%
|
30.20
|
30.20
|
30.05
|
30.05
|
30.09
|
27.41
|
800
|
|
|
6/27/2022
|
-0.75 / -2.49%
|
30.05
|
31.10
|
29.00
|
29.40
|
29.78
|
26.82
|
4,300
|
|
|
6/24/2022
|
-0.85 / -2.74%
|
30.75
|
30.90
|
30.15
|
30.15
|
30.86
|
27.50
|
3,100
|
|
|
6/23/2022
|
-0.10 / -0.32%
|
30.40
|
31.05
|
30.10
|
31.00
|
30.65
|
28.28
|
2,700
|
|
|
6/22/2022
|
+0.25 / +0.81%
|
31.50
|
32.00
|
30.25
|
31.10
|
30.90
|
28.37
|
8,400
|
|
|
6/21/2022
|
-1.40 / -4.34%
|
31.10
|
33.45
|
30.20
|
30.85
|
31.67
|
28.14
|
11,400
|
|
|
6/20/2022
|
-0.45 / -1.38%
|
30.90
|
33.45
|
30.70
|
32.25
|
32.25
|
29.42
|
6,100
|
|
|
6/17/2022
|
+1.45 / +4.64%
|
30.15
|
33.40
|
30.10
|
32.70
|
31.72
|
29.83
|
13,300
|
|
|
6/16/2022
|
-0.70 / -2.19%
|
31.80
|
33.00
|
30.15
|
31.25
|
31.39
|
28.50
|
9,800
|
|
|
6/15/2022
|
-1.25 / -3.77%
|
33.20
|
33.30
|
31.15
|
31.95
|
31.87
|
29.14
|
6,500
|
|
|
6/14/2022
|
+0.10 / +0.30%
|
33.15
|
34.55
|
31.30
|
33.20
|
32.82
|
30.28
|
4,500
|
|
|
6/13/2022
|
+2.05 / +6.60%
|
30.35
|
33.20
|
30.05
|
33.10
|
31.98
|
30.19
|
7,900
|
|
|
6/10/2022
|
-0.45 / -1.43%
|
33.65
|
33.65
|
30.00
|
31.05
|
31.32
|
28.32
|
6,800
|
|
|
6/9/2022
|
-2.30 / -6.80%
|
31.55
|
33.30
|
31.45
|
31.50
|
31.96
|
28.73
|
6,000
|
|
|