|
Closing price on 6/20/2025
|
|
| Open |
22.05 |
| High |
22.05 |
| Low |
22.05 |
| Volume |
0 |
| Split-adjusted Price |
22.05 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2025
|
0.00 / 0.00%
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
0
|
|
|
6/19/2025
|
+0.40 / +1.85%
|
21.65
|
22.05
|
21.65
|
22.05
|
21.97
|
22.05
|
500
|
|
|
6/18/2025
|
0.00 / 0.00%
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
0
|
|
|
6/17/2025
|
-1.10 / -4.84%
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
1,500
|
|
|
6/16/2025
|
0.00 / 0.00%
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
0
|
|
|
6/13/2025
|
+0.75 / +3.41%
|
22.00
|
22.75
|
22.00
|
22.75
|
22.70
|
22.75
|
1,600
|
|
|
6/12/2025
|
+0.80 / +3.77%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5,000
|
|
|
6/11/2025
|
-0.95 / -4.29%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
100
|
|
|
6/10/2025
|
+0.65 / +3.02%
|
22.10
|
22.15
|
22.10
|
22.15
|
22.11
|
22.15
|
1,600
|
|
|
6/9/2025
|
-0.50 / -2.27%
|
22.05
|
22.05
|
21.50
|
21.50
|
21.78
|
21.50
|
200
|
|
|
6/6/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
6/5/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3,300
|
|
|
6/4/2025
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
500
|
|
|
6/3/2025
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
6/2/2025
|
+0.80 / +3.70%
|
21.50
|
22.40
|
21.00
|
22.40
|
21.26
|
22.40
|
5,100
|
|
|
5/30/2025
|
+0.45 / +2.13%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
100
|
|
|
5/29/2025
|
-0.85 / -3.86%
|
21.15
|
21.15
|
21.15
|
21.15
|
21.15
|
21.15
|
100
|
|
|
5/28/2025
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1,900
|
|
|
5/27/2025
|
-0.20 / -0.88%
|
21.30
|
22.60
|
21.30
|
22.60
|
21.44
|
22.60
|
1,100
|
|
|
5/26/2025
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
0
|
|
|
5/23/2025
|
+0.95 / +4.35%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
100
|
|
|
5/22/2025
|
0.00 / 0.00%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
0
|
|
|
5/21/2025
|
+1.30 / +6.33%
|
21.50
|
21.85
|
21.35
|
21.85
|
21.51
|
21.85
|
2,800
|
|
|
5/20/2025
|
-0.55 / -2.61%
|
21.50
|
21.50
|
20.55
|
20.55
|
21.44
|
20.55
|
1,600
|
|
|
5/19/2025
|
-0.80 / -3.65%
|
21.85
|
21.85
|
21.10
|
21.10
|
21.49
|
21.10
|
2,300
|
|
|
5/16/2025
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.87
|
21.90
|
700
|
|
|
5/15/2025
|
-0.15 / -0.68%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
100
|
|
|
5/14/2025
|
+1.25 / +6.02%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.76
|
22.00
|
3,700
|
|
|
5/13/2025
|
-1.05 / -4.82%
|
20.75
|
20.75
|
20.75
|
20.75
|
20.75
|
20.75
|
2,500
|
|
|
5/12/2025
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
100
|
|
|