|
Closing price on 8/10/2021
|
|
| Open |
18.20 |
| High |
19.35 |
| Low |
18.20 |
| Volume |
11,700 |
| Split-adjusted Price |
16.17 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2021
|
+0.70 / +3.87%
|
18.20
|
19.35
|
18.20
|
18.80
|
19.23
|
16.17
|
11,700
|
|
|
8/9/2021
|
+0.10 / +0.56%
|
18.50
|
19.00
|
18.10
|
18.10
|
18.89
|
15.56
|
4,500
|
|
|
8/6/2021
|
-0.50 / -2.70%
|
18.00
|
19.20
|
18.00
|
18.00
|
18.33
|
15.48
|
6,000
|
|
|
8/5/2021
|
+0.50 / +2.78%
|
18.70
|
18.70
|
18.10
|
18.50
|
18.10
|
15.91
|
4,700
|
|
|
8/4/2021
|
+0.40 / +2.27%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
15.48
|
600
|
|
|
8/3/2021
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
18.00
|
15.13
|
1,100
|
|
|
8/2/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.69
|
15.48
|
1,300
|
|
|
7/30/2021
|
-0.20 / -1.10%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.50
|
15.48
|
900
|
|
|
7/29/2021
|
-0.80 / -4.21%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
15.65
|
300
|
|
|
7/28/2021
|
-0.25 / -1.30%
|
19.25
|
19.25
|
19.00
|
19.00
|
19.25
|
16.34
|
12,200
|
|
|
7/27/2021
|
+1.25 / +6.94%
|
18.95
|
19.25
|
18.95
|
19.25
|
19.13
|
16.55
|
10,400
|
|
|
7/26/2021
|
-1.05 / -5.51%
|
17.85
|
18.40
|
17.85
|
18.00
|
18.40
|
15.48
|
3,600
|
|
|
7/23/2021
|
-0.85 / -4.27%
|
19.90
|
20.50
|
19.05
|
19.05
|
19.94
|
16.38
|
17,900
|
|
|
7/22/2021
|
+1.30 / +6.99%
|
19.50
|
19.90
|
18.90
|
19.90
|
19.83
|
17.11
|
35,400
|
|
|
7/21/2021
|
+1.20 / +6.90%
|
17.60
|
18.60
|
17.60
|
18.60
|
18.41
|
15.99
|
23,900
|
|
|
7/20/2021
|
+0.40 / +2.35%
|
16.55
|
17.50
|
16.55
|
17.40
|
17.50
|
14.96
|
5,200
|
|
|
7/19/2021
|
-0.30 / -1.73%
|
16.90
|
17.00
|
16.50
|
17.00
|
16.67
|
14.62
|
2,400
|
|
|
7/16/2021
|
+0.70 / +4.22%
|
16.75
|
17.30
|
16.70
|
17.30
|
16.70
|
14.88
|
500
|
|
|
7/15/2021
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.27
|
1,200
|
|
|
7/14/2021
|
-0.40 / -2.35%
|
16.65
|
17.70
|
16.60
|
16.60
|
16.67
|
14.27
|
1,500
|
|
|
7/13/2021
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.62
|
1,400
|
|
|
7/12/2021
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.92
|
14.53
|
5,200
|
|
|
7/9/2021
|
-0.45 / -2.57%
|
17.50
|
17.50
|
17.05
|
17.05
|
17.23
|
14.66
|
4,700
|
|
|
7/8/2021
|
+0.30 / +1.74%
|
17.05
|
17.50
|
17.00
|
17.50
|
17.09
|
15.05
|
7,400
|
|
|
7/7/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.79
|
600
|
|
|
7/6/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.12
|
14.79
|
7,300
|
|
|
7/5/2021
|
-0.80 / -4.44%
|
18.50
|
18.50
|
17.10
|
17.20
|
17.28
|
14.79
|
9,200
|
|
|
7/2/2021
|
+0.80 / +4.65%
|
17.30
|
18.40
|
17.30
|
18.00
|
18.01
|
15.48
|
57,900
|
|
|
7/1/2021
|
+0.60 / +3.61%
|
16.20
|
17.50
|
16.20
|
17.20
|
17.17
|
14.79
|
67,500
|
|
|
6/30/2021
|
+0.10 / +0.61%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.92
|
14.27
|
2,600
|
|
|