|
|
Closing price on 8/28/2023
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
20.70 |
| Volume |
1,800 |
| Split-adjusted Price |
18.38 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
+0.10 / +0.49%
|
21.80
|
21.80
|
20.70
|
20.70
|
21.74
|
18.38
|
1,800
|
|
|
8/25/2023
|
-0.55 / -2.60%
|
20.45
|
20.60
|
20.45
|
20.60
|
20.53
|
18.29
|
200
|
|
|
8/24/2023
|
+0.80 / +3.93%
|
21.75
|
21.75
|
21.05
|
21.15
|
21.28
|
18.78
|
400
|
|
|
8/23/2023
|
-1.15 / -5.35%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
18.07
|
200
|
|
|
8/22/2023
|
-0.30 / -1.38%
|
21.75
|
21.75
|
21.50
|
21.50
|
21.67
|
19.09
|
2,300
|
|
|
8/21/2023
|
-0.70 / -3.11%
|
21.85
|
21.85
|
21.80
|
21.80
|
21.83
|
19.36
|
1,600
|
|
|
8/18/2023
|
-0.10 / -0.44%
|
21.60
|
22.60
|
21.60
|
22.50
|
22.30
|
19.98
|
400
|
|
|
8/17/2023
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
20.07
|
100
|
|
|
8/16/2023
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
20.07
|
200
|
|
|
8/15/2023
|
+0.40 / +1.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.43
|
4,490
|
|
|
8/14/2023
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
20.07
|
1,700
|
|
|
8/11/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.60
|
0
|
|
|
8/10/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.60
|
1,900
|
|
|
8/9/2023
|
-0.35 / -1.49%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.60
|
300
|
|
|
8/8/2023
|
+0.70 / +3.06%
|
22.85
|
23.55
|
22.50
|
23.55
|
22.50
|
20.91
|
1,000
|
|
|
8/7/2023
|
-0.65 / -2.77%
|
23.00
|
23.00
|
22.85
|
22.85
|
22.91
|
20.29
|
2,300
|
|
|
8/4/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.87
|
0
|
|
|
8/3/2023
|
-0.45 / -1.88%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.71
|
20.87
|
6,000
|
|
|
8/2/2023
|
+0.95 / +4.13%
|
23.00
|
23.95
|
22.90
|
23.95
|
22.96
|
21.27
|
6,100
|
|
|
8/1/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.43
|
0
|
|
|
7/31/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.43
|
0
|
|
|
7/28/2023
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.35
|
23.00
|
22.65
|
20.43
|
3,400
|
|
|
7/27/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.97
|
20.25
|
3,800
|
|
|
7/26/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.25
|
100
|
|
|
7/25/2023
|
0.00 / 0.00%
|
22.75
|
22.80
|
22.75
|
22.80
|
22.79
|
20.25
|
600
|
|
|
7/24/2023
|
-0.60 / -2.56%
|
23.30
|
23.30
|
22.35
|
22.80
|
23.07
|
20.25
|
4,100
|
|
|
7/21/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.78
|
0
|
|
|
7/20/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.78
|
200
|
|
|
7/19/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.78
|
0
|
|
|
7/18/2023
|
+0.90 / +4.00%
|
23.45
|
23.45
|
23.40
|
23.40
|
23.45
|
20.78
|
2,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|