|
Closing price on 1/9/2019
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
11.20 |
| Volume |
2,540 |
| Split-adjusted Price |
8.59 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/18/2018
|
-0.25 / -2.08%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
8.07
|
200
|
|
|
12/17/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.25
|
0
|
|
|
12/14/2018
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.95
|
12.00
|
11.98
|
8.25
|
130
|
|
|
12/13/2018
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.25
|
30
|
|
|
12/12/2018
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.04
|
10
|
|
|
12/11/2018
|
0.00 / 0.00%
|
11.75
|
12.00
|
11.70
|
12.00
|
11.86
|
8.25
|
70
|
|
|
12/10/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.25
|
0
|
|
|
12/7/2018
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.25
|
10
|
|
|
12/6/2018
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.04
|
10
|
|
|
12/5/2018
|
-0.70 / -5.98%
|
11.70
|
12.00
|
11.00
|
11.00
|
11.66
|
7.56
|
3,860
|
|
|
12/4/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.04
|
8,300
|
|
|
12/3/2018
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.71
|
8.04
|
10,160
|
|
|
11/30/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.04
|
3,900
|
|
|
11/29/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.04
|
5,100
|
|
|
11/28/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.69
|
8.04
|
4,450
|
|
|
11/27/2018
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.04
|
2,500
|
|
|