|
Closing price on 7/5/2017
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
1,050 |
| Split-adjusted Price |
10.29 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.75
|
10.29
|
1,050
|
|
|
7/4/2017
|
+0.55 / +3.34%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.29
|
240
|
|
|
7/3/2017
|
+1.05 / +6.82%
|
15.40
|
16.45
|
14.50
|
16.45
|
15.25
|
9.96
|
10,620
|
|
|
6/30/2017
|
-0.85 / -5.23%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
9.32
|
10
|
|
|
6/29/2017
|
-1.00 / -5.80%
|
16.50
|
16.50
|
16.25
|
16.25
|
16.38
|
9.84
|
15,010
|
|
|
6/28/2017
|
+1.10 / +6.81%
|
15.05
|
17.25
|
15.05
|
17.25
|
16.81
|
10.44
|
13,620
|
|
|
6/27/2017
|
-0.90 / -5.28%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
9.78
|
800
|
|
|
6/26/2017
|
+1.05 / +6.56%
|
16.20
|
17.05
|
16.20
|
17.05
|
16.75
|
10.32
|
18,810
|
|
|
6/23/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.69
|
600
|
|
|
6/22/2017
|
+0.90 / +5.96%
|
16.15
|
16.15
|
16.00
|
16.00
|
16.08
|
9.69
|
19,500
|
|
|
6/21/2017
|
-1.05 / -6.50%
|
17.25
|
17.25
|
15.10
|
15.10
|
15.91
|
9.14
|
39,650
|
|
|
6/20/2017
|
+1.05 / +6.95%
|
15.55
|
16.15
|
15.20
|
16.15
|
15.42
|
9.78
|
25,300
|
|
|
6/19/2017
|
-0.90 / -5.63%
|
15.20
|
17.10
|
15.00
|
15.10
|
15.64
|
9.14
|
35,030
|
|
|
6/16/2017
|
+0.95 / +6.31%
|
15.05
|
16.00
|
15.05
|
16.00
|
15.29
|
9.69
|
31,920
|
|
|
6/15/2017
|
+0.40 / +2.73%
|
15.00
|
15.05
|
14.55
|
15.05
|
14.77
|
9.11
|
37,500
|
|
|
6/14/2017
|
-0.35 / -2.33%
|
15.05
|
15.05
|
14.65
|
14.65
|
14.94
|
8.87
|
24,700
|
|
|
6/13/2017
|
+0.90 / +6.38%
|
15.00
|
15.05
|
14.55
|
15.00
|
14.88
|
9.08
|
27,890
|
|
|
6/12/2017
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.10
|
14.10
|
14.49
|
8.54
|
30,710
|
|
|
6/9/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.54
|
0
|
|
|
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
|
|
|