|
Closing price on 10/7/2019
|
|
| Open |
14.50 |
| High |
15.40 |
| Low |
13.70 |
| Volume |
2,180 |
| Split-adjusted Price |
11.48 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2019
|
+0.70 / +4.83%
|
14.50
|
15.40
|
13.70
|
15.20
|
14.22
|
11.48
|
2,180
|
|
|
10/4/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.95
|
0
|
|
|
10/3/2019
|
+0.80 / +5.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.95
|
10
|
|
|
10/2/2019
|
-0.30 / -2.14%
|
14.70
|
14.80
|
13.70
|
13.70
|
14.73
|
10.34
|
4,210
|
|
|
10/1/2019
|
-0.60 / -4.11%
|
14.70
|
14.90
|
14.00
|
14.00
|
14.62
|
10.57
|
3,010
|
|
|
9/30/2019
|
-0.75 / -4.89%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.02
|
20
|
|
|
9/27/2019
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
11.59
|
0
|
|
|
9/26/2019
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
11.59
|
0
|
|
|
9/25/2019
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
11.59
|
30
|
|
|
9/24/2019
|
+0.85 / +5.86%
|
14.50
|
15.35
|
13.60
|
15.35
|
14.56
|
11.59
|
1,030
|
|
|
9/23/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.95
|
10
|
|
|
9/20/2019
|
+0.90 / +6.62%
|
14.50
|
14.50
|
13.60
|
14.50
|
14.36
|
10.95
|
1,950
|
|
|
9/19/2019
|
-0.80 / -5.56%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.27
|
70
|
|
|
9/18/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.87
|
0
|
|
|
9/17/2019
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.87
|
5,200
|
|
|
9/16/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.95
|
0
|
|
|
9/13/2019
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.95
|
10
|
|
|
9/12/2019
|
+0.85 / +6.46%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.70
|
10.57
|
20
|
|
|
9/11/2019
|
-0.85 / -6.07%
|
14.00
|
14.00
|
13.15
|
13.15
|
13.58
|
9.93
|
10,070
|
|
|
9/10/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.57
|
0
|
|
|
9/9/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.95
|
14.00
|
13.97
|
10.57
|
5,940
|
|
|
9/6/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.57
|
0
|
|
|
9/5/2019
|
+0.05 / +0.36%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.57
|
200
|
|
|
9/4/2019
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
10.53
|
0
|
|
|
9/3/2019
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
10.53
|
0
|
|
|
8/30/2019
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
10.53
|
0
|
|
|
8/29/2019
|
-0.45 / -3.13%
|
14.00
|
14.00
|
13.95
|
13.95
|
13.98
|
10.53
|
1,160
|
|
|
8/28/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.87
|
0
|
|
|
8/27/2019
|
+0.85 / +6.27%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.87
|
10
|
|
|
8/26/2019
|
-0.05 / -0.37%
|
13.60
|
14.00
|
13.55
|
13.55
|
13.60
|
10.23
|
1,250
|
|
|