|
Closing price on 1/10/2023
|
|
| Open |
27.05 |
| High |
28.85 |
| Low |
26.10 |
| Volume |
17,800 |
| Split-adjusted Price |
25.13 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2023
|
+0.45 / +1.66%
|
27.05
|
28.85
|
26.10
|
27.55
|
28.54
|
25.13
|
17,800
|
|
|
1/9/2023
|
-0.10 / -0.37%
|
26.00
|
28.50
|
26.00
|
27.10
|
28.12
|
24.72
|
5,400
|
|
|
1/6/2023
|
-1.05 / -3.72%
|
26.60
|
28.50
|
26.60
|
27.20
|
28.33
|
24.81
|
3,400
|
|
|
1/5/2023
|
+1.25 / +4.63%
|
27.00
|
28.25
|
25.45
|
28.25
|
27.42
|
25.77
|
4,900
|
|
|
1/4/2023
|
-1.35 / -4.76%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.63
|
100
|
|
|
1/3/2023
|
-0.15 / -0.53%
|
26.70
|
28.35
|
26.70
|
28.35
|
28.14
|
25.86
|
800
|
|
|
12/30/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
26.00
|
1,600,000
|
|
|
12/29/2022
|
0.00 / 0.00%
|
26.55
|
28.50
|
26.55
|
28.50
|
28.23
|
26.00
|
17,700
|
|
|
12/28/2022
|
+0.60 / +2.15%
|
28.25
|
28.50
|
28.25
|
28.50
|
28.44
|
26.00
|
2,200
|
|
|
12/27/2022
|
+0.90 / +3.33%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
25.45
|
500
|
|
|
12/26/2022
|
-1.20 / -4.26%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.63
|
500
|
|
|
12/23/2022
|
-0.30 / -1.05%
|
26.55
|
28.20
|
26.55
|
28.20
|
26.69
|
25.72
|
11,700
|
|
|
12/22/2022
|
0.00 / 0.00%
|
26.55
|
28.50
|
26.55
|
28.50
|
28.07
|
26.00
|
900
|
|
|
12/21/2022
|
0.00 / 0.00%
|
26.55
|
28.50
|
26.55
|
28.50
|
26.94
|
26.00
|
500
|
|
|
12/20/2022
|
0.00 / 0.00%
|
26.55
|
29.90
|
26.55
|
28.50
|
27.22
|
26.00
|
1,500
|
|
|
12/19/2022
|
-0.10 / -0.35%
|
28.60
|
28.60
|
26.65
|
28.50
|
27.63
|
26.00
|
800
|
|
|
12/16/2022
|
+1.60 / +5.93%
|
25.55
|
28.60
|
25.55
|
28.60
|
27.84
|
26.09
|
400
|
|
|
12/15/2022
|
+1.75 / +6.93%
|
23.55
|
27.00
|
23.55
|
27.00
|
26.43
|
24.63
|
600
|
|
|
12/14/2022
|
+1.65 / +6.99%
|
25.25
|
25.25
|
25.25
|
25.25
|
25.25
|
23.03
|
100
|
|
|
12/13/2022
|
-0.90 / -3.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.53
|
100
|
|
|
12/12/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.35
|
0
|
|
|
12/9/2022
|
+1.55 / +6.75%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.35
|
100
|
|
|
12/8/2022
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
20.93
|
0
|
|
|
12/7/2022
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
20.93
|
0
|
|
|
12/6/2022
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
20.93
|
0
|
|
|
12/5/2022
|
-0.05 / -0.22%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
20.93
|
100
|
|
|
12/2/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.98
|
0
|
|
|
12/1/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.98
|
0
|
|
|
11/30/2022
|
-0.05 / -0.22%
|
23.05
|
23.05
|
23.00
|
23.00
|
23.03
|
20.98
|
400
|
|
|
11/29/2022
|
-0.20 / -0.86%
|
21.65
|
23.05
|
21.65
|
23.05
|
22.35
|
21.02
|
200
|
|
|