|
Closing price on 1/31/2019
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
12.10 |
| Volume |
6,000 |
| Split-adjusted Price |
8.38 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2019
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.17
|
8.38
|
6,000
|
|
|
1/30/2019
|
+0.65 / +5.63%
|
11.55
|
12.20
|
11.55
|
12.20
|
11.69
|
8.38
|
4,190
|
|
|
1/29/2019
|
-0.85 / -6.85%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
7.94
|
1,000
|
|
|
1/28/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.52
|
0
|
|
|
1/25/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.52
|
0
|
|
|
1/24/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.52
|
0
|
|
|
1/23/2019
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.52
|
10
|
|
|
1/22/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.38
|
0
|
|
|
1/21/2019
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.17
|
8.38
|
16,270
|
|
|
1/18/2019
|
+0.75 / +6.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.04
|
10
|
|
|
1/17/2019
|
-0.80 / -6.81%
|
11.90
|
12.00
|
10.95
|
10.95
|
11.45
|
7.52
|
1,400
|
|
|
1/16/2019
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
8.07
|
0
|
|
|
1/15/2019
|
+0.55 / +4.91%
|
11.20
|
11.75
|
11.20
|
11.75
|
11.48
|
8.07
|
1,010
|
|
|
1/14/2019
|
-0.55 / -4.68%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.70
|
500
|
|
|
1/11/2019
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
8.07
|
0
|
|
|
1/10/2019
|
-0.75 / -6.00%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
8.07
|
10
|
|
|
1/9/2019
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.20
|
12.50
|
11.81
|
8.59
|
2,540
|
|
|
1/8/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.25
|
0
|
|
|
1/7/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.25
|
0
|
|
|
1/4/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.25
|
0
|
|
|
1/3/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.25
|
0
|
|
|
1/2/2019
|
+0.35 / +3.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.25
|
610
|
|
|
12/28/2018
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
8.00
|
1,150
|
|
|
12/27/2018
|
-0.25 / -2.10%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
8.00
|
60,000
|
|
|
12/26/2018
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.18
|
300
|
|
|
12/25/2018
|
-0.85 / -6.64%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
8.21
|
4,030
|
|
|
12/24/2018
|
+0.80 / +6.67%
|
11.60
|
12.80
|
11.40
|
12.80
|
11.60
|
8.80
|
60,020
|
|
|
12/21/2018
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.60
|
8.25
|
60,000
|
|
|
12/20/2018
|
+0.20 / +1.69%
|
11.95
|
12.00
|
11.95
|
12.00
|
11.98
|
8.25
|
110
|
|
|
12/19/2018
|
+0.05 / +0.43%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.11
|
120
|
|
|