Closing price on 5/29/2025
|
|
Open |
21.15 |
High |
21.15 |
Low |
21.15 |
Volume |
100 |
Split-adjusted Price |
21.15 |
|
|
CCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/9/2025
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
900
|
|
5/8/2025
|
-0.50 / -2.24%
|
21.80
|
21.80
|
21.60
|
21.80
|
21.69
|
21.80
|
3,500
|
|
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
|
|
|