|
Closing price on 9/22/2021
|
|
| Open |
21.45 |
| High |
21.55 |
| Low |
20.55 |
| Volume |
2,100 |
| Split-adjusted Price |
17.67 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+0.40 / +1.99%
|
21.45
|
21.55
|
20.55
|
20.55
|
21.43
|
17.67
|
2,100
|
|
|
9/21/2021
|
-1.20 / -5.62%
|
21.00
|
22.80
|
20.15
|
20.15
|
21.70
|
17.33
|
5,900
|
|
|
9/20/2021
|
+1.35 / +6.75%
|
20.00
|
21.35
|
20.00
|
21.35
|
20.22
|
18.36
|
9,300
|
|
|
9/17/2021
|
-0.10 / -0.50%
|
20.15
|
20.15
|
20.00
|
20.00
|
20.00
|
17.20
|
5,200
|
|
|
9/16/2021
|
-0.40 / -1.95%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.02
|
17.28
|
6,100
|
|
|
9/15/2021
|
-0.60 / -2.84%
|
20.50
|
22.50
|
20.50
|
20.50
|
21.76
|
17.63
|
3,400
|
|
|
9/14/2021
|
+1.35 / +6.84%
|
19.15
|
21.10
|
19.15
|
21.10
|
20.91
|
18.14
|
6,600
|
|
|
9/13/2021
|
+0.25 / +1.28%
|
19.55
|
20.85
|
19.55
|
19.75
|
20.00
|
16.98
|
1,600
|
|
|
9/10/2021
|
-0.50 / -2.50%
|
19.30
|
20.00
|
19.30
|
19.50
|
20.00
|
16.77
|
800
|
|
|
9/9/2021
|
+0.50 / +2.56%
|
20.00
|
20.85
|
19.60
|
20.00
|
20.31
|
17.20
|
3,200
|
|
|
9/8/2021
|
-0.60 / -2.99%
|
21.00
|
21.30
|
19.50
|
19.50
|
21.07
|
16.77
|
2,800
|
|
|
9/7/2021
|
+0.90 / +4.69%
|
18.55
|
20.50
|
18.55
|
20.10
|
20.25
|
17.28
|
8,000
|
|
|
9/6/2021
|
-0.35 / -1.79%
|
20.30
|
20.30
|
18.90
|
19.20
|
19.43
|
16.51
|
3,500
|
|
|
9/1/2021
|
-0.95 / -4.63%
|
20.30
|
20.50
|
19.30
|
19.55
|
20.00
|
16.81
|
1,700
|
|
|
8/31/2021
|
+0.90 / +4.59%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.00
|
17.63
|
2,100
|
|
|
8/30/2021
|
-0.90 / -4.39%
|
20.50
|
20.50
|
19.60
|
19.60
|
20.00
|
16.85
|
200
|
|
|
8/27/2021
|
+1.30 / +6.77%
|
20.00
|
20.50
|
19.05
|
20.50
|
20.19
|
17.63
|
5,400
|
|
|
8/26/2021
|
-0.60 / -3.03%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.50
|
16.51
|
200
|
|
|
8/25/2021
|
+0.40 / +2.06%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.80
|
17.03
|
1,100
|
|
|
8/24/2021
|
-0.40 / -2.02%
|
19.60
|
19.80
|
19.40
|
19.40
|
19.71
|
16.68
|
3,400
|
|
|
8/23/2021
|
-0.35 / -1.74%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.03
|
800
|
|
|
8/20/2021
|
-0.25 / -1.23%
|
19.35
|
20.15
|
19.35
|
20.15
|
19.44
|
17.33
|
3,600
|
|
|
8/19/2021
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.40
|
20.40
|
20.40
|
17.54
|
900
|
|
|
8/18/2021
|
+0.40 / +1.98%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.34
|
17.71
|
700
|
|
|
8/17/2021
|
+1.00 / +5.21%
|
19.20
|
20.20
|
19.15
|
20.20
|
19.85
|
17.37
|
6,600
|
|
|
8/16/2021
|
-0.90 / -4.48%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.51
|
500
|
|
|
8/13/2021
|
+1.30 / +6.91%
|
19.90
|
20.10
|
18.90
|
20.10
|
20.00
|
17.28
|
12,300
|
|
|
8/12/2021
|
-1.00 / -5.05%
|
20.50
|
20.50
|
18.70
|
18.80
|
18.80
|
16.17
|
2,500
|
|
|
8/11/2021
|
+1.00 / +5.32%
|
19.90
|
20.10
|
18.60
|
19.80
|
20.00
|
17.03
|
7,200
|
|
|
8/10/2021
|
+0.70 / +3.87%
|
18.20
|
19.35
|
18.20
|
18.80
|
19.23
|
16.17
|
11,700
|
|
|