|
Closing price on 8/25/2023
|
|
| Open |
20.45 |
| High |
20.60 |
| Low |
20.45 |
| Volume |
200 |
| Split-adjusted Price |
14.21 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2023
|
-0.55 / -2.60%
|
20.45
|
20.60
|
20.45
|
20.60
|
20.53
|
14.21
|
200
|
|
|
8/24/2023
|
+0.80 / +3.93%
|
21.75
|
21.75
|
21.05
|
21.15
|
21.28
|
14.59
|
400
|
|
|
8/23/2023
|
-1.15 / -5.35%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
14.04
|
200
|
|
|
8/22/2023
|
-0.30 / -1.38%
|
21.75
|
21.75
|
21.50
|
21.50
|
21.67
|
14.84
|
2,300
|
|
|
8/21/2023
|
-0.70 / -3.11%
|
21.85
|
21.85
|
21.80
|
21.80
|
21.83
|
15.04
|
1,600
|
|
|
8/18/2023
|
-0.10 / -0.44%
|
21.60
|
22.60
|
21.60
|
22.50
|
22.30
|
15.53
|
400
|
|
|
8/17/2023
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.59
|
100
|
|
|
8/16/2023
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.59
|
200
|
|
|
8/15/2023
|
+0.40 / +1.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.87
|
4,490
|
|
|
8/14/2023
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.59
|
1,700
|
|
|
8/11/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.01
|
0
|
|
|
8/10/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.01
|
1,900
|
|
|
8/9/2023
|
-0.35 / -1.49%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.01
|
300
|
|
|
8/8/2023
|
+0.70 / +3.06%
|
22.85
|
23.55
|
22.50
|
23.55
|
22.50
|
16.25
|
1,000
|
|
|
8/7/2023
|
-0.65 / -2.77%
|
23.00
|
23.00
|
22.85
|
22.85
|
22.91
|
15.77
|
2,300
|
|
|
8/4/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.22
|
0
|
|
|
8/3/2023
|
-0.45 / -1.88%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.71
|
16.22
|
6,000
|
|
|
8/2/2023
|
+0.95 / +4.13%
|
23.00
|
23.95
|
22.90
|
23.95
|
22.96
|
16.53
|
6,100
|
|
|
8/1/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.87
|
0
|
|
|
7/31/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.87
|
0
|
|
|
7/28/2023
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.35
|
23.00
|
22.65
|
15.87
|
3,400
|
|
|
7/27/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.97
|
15.73
|
3,800
|
|
|
7/26/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.73
|
100
|
|
|
7/25/2023
|
0.00 / 0.00%
|
22.75
|
22.80
|
22.75
|
22.80
|
22.79
|
15.73
|
600
|
|
|
7/24/2023
|
-0.60 / -2.56%
|
23.30
|
23.30
|
22.35
|
22.80
|
23.07
|
15.73
|
4,100
|
|
|
7/21/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.15
|
0
|
|
|
7/20/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.15
|
200
|
|
|
7/19/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.15
|
0
|
|
|
7/18/2023
|
+0.90 / +4.00%
|
23.45
|
23.45
|
23.40
|
23.40
|
23.45
|
16.15
|
2,000
|
|
|
7/17/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.53
|
0
|
|
|