|
Closing price on 10/4/2023
|
|
| Open |
19.20 |
| High |
21.50 |
| Low |
19.20 |
| Volume |
400 |
| Split-adjusted Price |
18.56 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2023
|
+0.60 / +3.04%
|
19.85
|
21.10
|
19.85
|
20.35
|
19.85
|
19.32
|
700
|
|
|
9/15/2023
|
-0.75 / -3.66%
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
18.75
|
1,100
|
|
|
9/14/2023
|
-0.30 / -1.44%
|
22.20
|
22.20
|
19.35
|
20.50
|
20.63
|
19.47
|
1,600
|
|
|
9/13/2023
|
-1.20 / -5.45%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
19.75
|
300
|
|
|
9/12/2023
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.89
|
100
|
|
|
9/11/2023
|
-0.65 / -3.00%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.63
|
19.94
|
1,700
|
|
|
9/8/2023
|
0.00 / 0.00%
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
20.56
|
0
|
|
|
9/7/2023
|
-1.60 / -6.88%
|
23.25
|
23.25
|
21.65
|
21.65
|
23.10
|
20.56
|
1,100
|
|
|
9/6/2023
|
+1.15 / +5.20%
|
23.25
|
23.25
|
23.25
|
23.25
|
23.25
|
22.08
|
100
|
|
|
9/5/2023
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
20.99
|
0
|
|
|
8/31/2023
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
20.99
|
0
|
|
|
8/30/2023
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
20.99
|
1,000
|
|
|
8/29/2023
|
+1.40 / +6.76%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.00
|
20.99
|
300
|
|
|
8/28/2023
|
+0.10 / +0.49%
|
21.80
|
21.80
|
20.70
|
20.70
|
21.74
|
19.66
|
1,800
|
|
|
8/25/2023
|
-0.55 / -2.60%
|
20.45
|
20.60
|
20.45
|
20.60
|
20.53
|
19.56
|
200
|
|
|
8/24/2023
|
+0.80 / +3.93%
|
21.75
|
21.75
|
21.05
|
21.15
|
21.28
|
20.08
|
400
|
|
|
8/23/2023
|
-1.15 / -5.35%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
19.32
|
200
|
|
|
8/22/2023
|
-0.30 / -1.38%
|
21.75
|
21.75
|
21.50
|
21.50
|
21.67
|
20.42
|
2,300
|
|
|