|
Closing price on 8/2/2024
|
|
| Open |
20.60 |
| High |
21.00 |
| Low |
20.55 |
| Volume |
2,400 |
| Split-adjusted Price |
21.00 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2024
|
-0.05 / -0.24%
|
20.60
|
21.00
|
20.55
|
21.00
|
20.65
|
21.00
|
2,400
|
|
|
8/1/2024
|
-1.25 / -5.61%
|
22.40
|
22.40
|
21.00
|
21.05
|
21.16
|
21.05
|
2,700
|
|
|
7/31/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
0
|
|
|
7/30/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
0
|
|
|
7/29/2024
|
+1.30 / +6.19%
|
20.20
|
22.30
|
20.20
|
22.30
|
21.13
|
22.30
|
400
|
|
|
7/26/2024
|
+0.45 / +2.19%
|
20.95
|
21.00
|
20.95
|
21.00
|
21.00
|
21.00
|
3,000
|
|
|
7/25/2024
|
0.00 / 0.00%
|
20.55
|
20.55
|
20.55
|
20.55
|
20.55
|
20.55
|
200
|
|
|
7/24/2024
|
-0.90 / -4.20%
|
21.50
|
21.50
|
20.20
|
20.55
|
20.75
|
20.55
|
300
|
|
|
7/23/2024
|
+1.10 / +5.41%
|
20.60
|
21.45
|
20.60
|
21.45
|
20.68
|
21.45
|
1,100
|
|
|
7/22/2024
|
-0.75 / -3.55%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
100
|
|
|
7/19/2024
|
+0.55 / +2.68%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.30
|
21.10
|
200
|
|
|
7/18/2024
|
-1.05 / -4.86%
|
21.60
|
21.60
|
20.55
|
20.55
|
21.08
|
20.55
|
200
|
|
|
7/17/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
600
|
|
|
7/16/2024
|
+0.10 / +0.47%
|
21.20
|
21.60
|
21.20
|
21.60
|
21.48
|
21.60
|
2,300
|
|
|
7/15/2024
|
+0.50 / +2.38%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.50
|
21.50
|
12,000
|
|
|
7/12/2024
|
+0.05 / +0.24%
|
21.30
|
21.40
|
21.00
|
21.00
|
21.28
|
21.00
|
7,800
|
|
|
7/11/2024
|
-0.05 / -0.24%
|
20.20
|
20.95
|
20.15
|
20.95
|
20.43
|
20.95
|
300
|
|
|
7/10/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1,000
|
|
|
7/9/2024
|
+1.00 / +5.00%
|
20.85
|
21.00
|
20.85
|
21.00
|
20.94
|
21.00
|
700
|
|
|
7/8/2024
|
-1.00 / -4.76%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.06
|
20.00
|
2,700
|
|
|
7/5/2024
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.85
|
21.00
|
1,200
|
|
|
7/4/2024
|
0.00 / 0.00%
|
20.55
|
20.70
|
20.05
|
20.70
|
20.62
|
20.70
|
2,600
|
|
|
7/3/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
0
|
|
|
7/2/2024
|
-0.30 / -1.43%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.71
|
20.70
|
800
|
|
|
7/1/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
|
6/28/2024
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1,600
|
|
|
6/27/2024
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1,200
|
|
|
6/26/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4,800
|
|
|
6/25/2024
|
-0.15 / -0.71%
|
21.15
|
21.20
|
21.00
|
21.00
|
21.08
|
21.00
|
7,200
|
|
|
6/24/2024
|
-0.20 / -0.94%
|
21.30
|
22.60
|
20.65
|
21.15
|
21.41
|
21.15
|
11,300
|
|
|