|
Closing price on 10/30/2023
|
|
| Open |
20.25 |
| High |
21.65 |
| Low |
19.35 |
| Volume |
400 |
| Split-adjusted Price |
18.38 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-0.90 / -4.44%
|
20.25
|
21.65
|
19.35
|
19.35
|
20.38
|
18.38
|
400
|
|
|
10/27/2023
|
+1.30 / +6.86%
|
19.00
|
20.25
|
19.00
|
20.25
|
19.90
|
19.23
|
400
|
|
|
10/26/2023
|
-0.60 / -3.07%
|
19.55
|
19.55
|
18.95
|
18.95
|
19.25
|
18.00
|
1,000
|
|
|
10/25/2023
|
-0.95 / -4.63%
|
19.55
|
19.55
|
19.55
|
19.55
|
19.55
|
18.56
|
500
|
|
|
10/24/2023
|
-1.40 / -6.39%
|
20.40
|
23.40
|
20.40
|
20.50
|
21.06
|
19.47
|
2,300
|
|
|
10/23/2023
|
-1.60 / -6.81%
|
23.00
|
23.00
|
21.90
|
21.90
|
22.45
|
20.80
|
200
|
|
|
10/20/2023
|
-0.40 / -1.67%
|
22.25
|
23.50
|
22.25
|
23.50
|
22.88
|
22.32
|
200
|
|
|
10/19/2023
|
+1.35 / +5.99%
|
24.10
|
24.10
|
21.20
|
23.90
|
22.53
|
22.70
|
1,900
|
|
|
10/18/2023
|
+1.45 / +6.87%
|
22.50
|
22.55
|
22.50
|
22.55
|
22.55
|
21.41
|
1,000
|
|
|
10/17/2023
|
+1.35 / +6.84%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
20.04
|
2,100
|
|
|
10/16/2023
|
-0.45 / -2.23%
|
19.55
|
19.75
|
19.55
|
19.75
|
19.73
|
18.75
|
1,100
|
|
|
10/13/2023
|
+1.25 / +6.60%
|
19.50
|
20.20
|
19.50
|
20.20
|
19.68
|
19.18
|
800
|
|
|
10/12/2023
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.95
|
18.95
|
18.95
|
18.00
|
0
|
|
|
10/11/2023
|
-0.25 / -1.30%
|
18.55
|
20.00
|
18.55
|
18.95
|
19.17
|
18.00
|
300
|
|
|
10/10/2023
|
-0.90 / -4.48%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
18.23
|
100
|
|
|
10/9/2023
|
+1.10 / +5.79%
|
18.10
|
20.10
|
18.10
|
20.10
|
20.06
|
19.09
|
21,000
|
|
|
10/6/2023
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.04
|
300
|
|
|
10/5/2023
|
-0.95 / -4.86%
|
18.65
|
18.65
|
18.60
|
18.60
|
18.63
|
17.66
|
200
|
|
|
10/4/2023
|
-0.60 / -2.98%
|
19.20
|
21.50
|
19.20
|
19.55
|
19.95
|
18.56
|
400
|
|
|
10/3/2023
|
-0.70 / -3.36%
|
19.70
|
21.50
|
19.70
|
20.15
|
20.45
|
19.13
|
300
|
|
|
10/2/2023
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
19.80
|
0
|
|
|
9/29/2023
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
19.80
|
0
|
|
|
9/28/2023
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
19.80
|
3,000
|
|
|
9/27/2023
|
-1.00 / -4.58%
|
20.85
|
21.80
|
20.85
|
20.85
|
21.66
|
19.80
|
1,400
|
|
|
9/26/2023
|
0.00 / 0.00%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
20.75
|
3,000
|
|
|
9/25/2023
|
-0.10 / -0.46%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
20.75
|
100
|
|
|
9/22/2023
|
-0.20 / -0.90%
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
20.84
|
100
|
|
|
9/21/2023
|
+0.35 / +1.61%
|
21.85
|
23.30
|
21.85
|
22.15
|
23.14
|
21.03
|
26,900
|
|
|
9/20/2023
|
+1.40 / +6.86%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.72
|
20.70
|
300
|
|
|
9/19/2023
|
+0.05 / +0.25%
|
21.75
|
21.75
|
20.40
|
20.40
|
21.30
|
19.37
|
300
|
|
|