|
Closing price on 1/5/2021
|
|
| Open |
16.10 |
| High |
18.50 |
| Low |
16.10 |
| Volume |
45,000 |
| Split-adjusted Price |
14.70 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+1.20 / +6.94%
|
16.10
|
18.50
|
16.10
|
18.50
|
17.30
|
14.70
|
45,000
|
|
|
1/4/2021
|
-1.25 / -6.74%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.75
|
12,000
|
|
|
12/31/2020
|
-1.35 / -6.78%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
14.74
|
4,140
|
|
|
12/30/2020
|
-0.45 / -2.21%
|
20.35
|
20.35
|
18.95
|
19.90
|
19.47
|
15.82
|
17,300
|
|
|
12/29/2020
|
+1.30 / +6.82%
|
20.35
|
20.35
|
20.30
|
20.35
|
20.34
|
16.17
|
47,280
|
|
|
12/28/2020
|
+1.20 / +6.72%
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
15.14
|
16,020
|
|
|
12/25/2020
|
+1.15 / +6.89%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
14.19
|
13,000
|
|
|
12/24/2020
|
+1.05 / +6.71%
|
16.70
|
16.70
|
16.00
|
16.70
|
16.70
|
13.27
|
678,388
|
|
|
12/23/2020
|
+1.00 / +6.83%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
12.44
|
1,360
|
|
|
12/22/2020
|
+0.95 / +6.93%
|
14.65
|
14.65
|
14.60
|
14.65
|
14.65
|
11.64
|
17,000
|
|
|
12/21/2020
|
+0.20 / +1.48%
|
14.20
|
14.40
|
13.70
|
13.70
|
14.07
|
10.89
|
19,080
|
|
|
12/18/2020
|
-0.50 / -3.57%
|
13.40
|
14.20
|
13.40
|
13.50
|
14.01
|
10.73
|
11,640
|
|
|
12/17/2020
|
+0.60 / +4.48%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.13
|
110
|
|
|
12/16/2020
|
-0.60 / -4.29%
|
14.45
|
14.45
|
13.40
|
13.40
|
13.42
|
10.65
|
610
|
|
|
12/15/2020
|
-0.25 / -1.75%
|
15.20
|
15.20
|
14.00
|
14.00
|
14.32
|
11.13
|
2,090
|
|
|
12/14/2020
|
+0.90 / +6.74%
|
13.35
|
14.25
|
13.30
|
14.25
|
13.34
|
11.33
|
7,420
|
|
|
12/11/2020
|
-0.90 / -6.32%
|
14.25
|
14.25
|
13.35
|
13.35
|
13.42
|
10.61
|
2,500
|
|
|
12/10/2020
|
-0.75 / -5.00%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
11.33
|
10
|
|
|
12/9/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.92
|
0
|
|
|
12/8/2020
|
+0.50 / +3.45%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.68
|
11.92
|
2,520
|
|
|
12/7/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.52
|
3,200
|
|
|
12/4/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.49
|
11.52
|
8,100
|
|
|
12/3/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.52
|
0
|
|
|
12/2/2020
|
+0.55 / +3.94%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
11.52
|
1,360
|
|
|
12/1/2020
|
+0.85 / +6.49%
|
13.90
|
13.95
|
13.90
|
13.95
|
13.94
|
11.09
|
70
|
|
|
11/30/2020
|
-0.10 / -0.76%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.37
|
10.41
|
150
|
|
|
11/27/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.49
|
0
|
|
|
11/26/2020
|
-0.30 / -2.22%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.49
|
13,530
|
|
|
11/25/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.73
|
13,450
|
|
|
11/24/2020
|
+0.35 / +2.66%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.73
|
10
|
|
|