|
Closing price on 1/29/2024
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
22.30 |
| Volume |
0 |
| Split-adjusted Price |
21.18 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.18
|
0
|
|
|
1/26/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.18
|
0
|
|
|
1/25/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.18
|
0
|
|
|
1/24/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.18
|
0
|
|
|
1/23/2024
|
+1.45 / +6.95%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.18
|
400
|
|
|
1/22/2024
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
19.80
|
900
|
|
|
1/19/2024
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
19.80
|
0
|
|
|
1/18/2024
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
19.80
|
0
|
|
|
1/17/2024
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
19.80
|
0
|
|
|
1/16/2024
|
-1.15 / -5.23%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
19.80
|
3,000
|
|
|
1/15/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.89
|
0
|
|
|
1/12/2024
|
-1.55 / -6.58%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.89
|
5,200
|
|
|
1/11/2024
|
0.00 / 0.00%
|
23.55
|
23.55
|
23.55
|
23.55
|
23.55
|
22.36
|
0
|
|
|
1/10/2024
|
+0.10 / +0.43%
|
24.00
|
24.00
|
23.55
|
23.55
|
23.59
|
22.36
|
1,100
|
|
|
1/9/2024
|
-1.65 / -6.57%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
22.27
|
6,000
|
|
|
1/8/2024
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
23.84
|
0
|
|
|
1/5/2024
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
23.84
|
0
|
|
|
1/4/2024
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
23.84
|
100
|
|
|
1/3/2024
|
+0.10 / +0.40%
|
23.30
|
25.10
|
23.30
|
25.10
|
23.32
|
23.84
|
9,900
|
|
|
1/2/2024
|
-1.50 / -5.66%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.74
|
100
|
|
|
12/29/2023
|
+1.50 / +6.00%
|
26.10
|
26.50
|
26.10
|
26.50
|
26.49
|
25.16
|
6,800
|
|
|
12/28/2023
|
+1.20 / +5.04%
|
23.70
|
25.00
|
23.70
|
25.00
|
24.24
|
23.74
|
5,200
|
|
|
12/27/2023
|
+0.05 / +0.21%
|
23.80
|
23.80
|
23.70
|
23.80
|
23.73
|
22.60
|
1,200
|
|
|
12/26/2023
|
+0.25 / +1.06%
|
23.90
|
23.90
|
22.00
|
23.75
|
23.59
|
22.55
|
4,900
|
|
|
12/25/2023
|
+0.70 / +3.07%
|
23.00
|
23.90
|
23.00
|
23.50
|
23.10
|
22.32
|
1,900
|
|
|
12/22/2023
|
+0.80 / +3.64%
|
22.80
|
22.80
|
20.60
|
22.80
|
21.15
|
21.65
|
4,800
|
|
|
12/21/2023
|
-0.80 / -3.51%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.89
|
400
|
|
|
12/20/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.86
|
21.65
|
900
|
|
|
12/19/2023
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.50
|
22.80
|
22.82
|
21.65
|
2,100
|
|
|
12/18/2023
|
+1.35 / +6.32%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
21.56
|
100
|
|
|