|
Closing price on 5/7/2025
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
22.30 |
| Volume |
0 |
| Split-adjusted Price |
22.30 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
0
|
|
|
5/6/2025
|
+0.40 / +1.83%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
1,400
|
|
|
5/5/2025
|
-0.05 / -0.23%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.84
|
21.90
|
2,600
|
|
|
4/29/2025
|
+0.30 / +1.39%
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
100
|
|
|
4/28/2025
|
-0.15 / -0.69%
|
21.70
|
21.70
|
21.65
|
21.65
|
21.68
|
21.65
|
500
|
|
|
4/25/2025
|
-0.05 / -0.23%
|
21.80
|
21.90
|
21.80
|
21.80
|
21.83
|
21.80
|
3,900
|
|
|
4/24/2025
|
+0.60 / +2.82%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
100
|
|
|
4/23/2025
|
+1.25 / +6.25%
|
20.50
|
21.25
|
20.40
|
21.25
|
20.49
|
21.25
|
2,700
|
|
|
4/22/2025
|
-1.20 / -5.66%
|
21.20
|
21.20
|
19.80
|
20.00
|
20.24
|
20.00
|
10,800
|
|
|
4/21/2025
|
-0.20 / -0.93%
|
21.10
|
21.75
|
21.10
|
21.20
|
21.20
|
21.20
|
1,400
|
|
|
4/18/2025
|
+1.00 / +4.90%
|
20.00
|
21.50
|
20.00
|
21.40
|
20.79
|
21.40
|
3,600
|
|
|
4/17/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
|
4/16/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
|
4/15/2025
|
+0.80 / +4.08%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
200
|
|
|
4/14/2025
|
-1.30 / -6.22%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.63
|
19.60
|
900
|
|
|
4/11/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0
|
|
|
4/10/2025
|
+1.35 / +6.91%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.86
|
20.90
|
1,000
|
|
|
4/9/2025
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.55
|
19.55
|
19.55
|
19.55
|
0
|
|
|
4/8/2025
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.55
|
19.55
|
19.55
|
19.55
|
0
|
|
|
4/4/2025
|
0.00 / 0.00%
|
19.45
|
19.55
|
19.45
|
19.55
|
19.52
|
19.55
|
700
|
|
|
4/3/2025
|
-1.45 / -6.90%
|
19.60
|
19.60
|
19.55
|
19.55
|
19.57
|
19.55
|
1,400
|
|
|
4/2/2025
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
100
|
|
|
4/1/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
13,000
|
|
|
3/31/2025
|
-1.35 / -6.18%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
200
|
|
|
3/28/2025
|
0.00 / 0.00%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
0
|
|
|
3/27/2025
|
+0.90 / +4.30%
|
21.85
|
21.85
|
21.65
|
21.85
|
21.81
|
21.85
|
10,400
|
|
|
3/26/2025
|
+0.75 / +3.71%
|
20.95
|
20.95
|
20.95
|
20.95
|
20.95
|
20.95
|
100
|
|
|
3/25/2025
|
-0.80 / -3.81%
|
20.10
|
20.30
|
20.10
|
20.20
|
20.24
|
20.20
|
2,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
21.00
|
20.58
|
21.00
|
1,200
|
|
|
3/21/2025
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
|