|
|
Closing price on 10/10/2022
|
|
| Open |
24.75 |
| High |
24.85 |
| Low |
24.25 |
| Volume |
900 |
| Split-adjusted Price |
23.82 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2022
|
+1.55 / +6.67%
|
24.75
|
24.85
|
24.25
|
24.80
|
24.56
|
23.82
|
900
|
|
|
10/7/2022
|
+0.20 / +0.87%
|
24.15
|
24.45
|
22.30
|
23.25
|
24.16
|
22.33
|
5,800
|
|
|
10/6/2022
|
-1.30 / -5.34%
|
22.90
|
24.95
|
22.90
|
23.05
|
23.11
|
22.14
|
2,200
|
|
|
10/5/2022
|
+1.35 / +5.87%
|
21.40
|
24.35
|
21.40
|
24.35
|
22.88
|
23.39
|
200
|
|
|
10/4/2022
|
-1.55 / -6.31%
|
23.10
|
23.10
|
22.85
|
23.00
|
22.89
|
22.09
|
3,000
|
|
|
10/3/2022
|
-0.30 / -1.21%
|
24.55
|
24.55
|
24.55
|
24.55
|
24.55
|
23.58
|
100
|
|
|
9/30/2022
|
-1.85 / -6.93%
|
26.60
|
26.60
|
24.85
|
24.85
|
25.09
|
23.87
|
35,100
|
|
|
9/29/2022
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
25.65
|
100
|
|
|
9/28/2022
|
-2.00 / -6.94%
|
27.55
|
27.60
|
26.80
|
26.80
|
27.02
|
25.74
|
28,900
|
|
|
9/27/2022
|
-2.15 / -6.95%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
27.66
|
200
|
|
|
9/26/2022
|
+1.90 / +6.54%
|
29.80
|
30.95
|
27.05
|
30.95
|
27.12
|
29.73
|
71,500
|
|
|
9/23/2022
|
0.00 / 0.00%
|
29.05
|
29.05
|
29.05
|
29.05
|
29.05
|
27.90
|
0
|
|
|
9/22/2022
|
0.00 / 0.00%
|
30.00
|
31.05
|
29.05
|
29.05
|
30.73
|
27.90
|
2,600
|
|
|
9/21/2022
|
+0.25 / +0.87%
|
30.00
|
30.75
|
29.00
|
29.05
|
29.66
|
27.90
|
900
|
|
|
9/20/2022
|
-1.00 / -3.36%
|
31.85
|
31.85
|
28.50
|
28.80
|
30.64
|
27.66
|
800
|
|
|
9/19/2022
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
28.62
|
0
|
|
|
9/16/2022
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
28.62
|
100
|
|
|
9/15/2022
|
+0.15 / +0.51%
|
29.70
|
29.80
|
29.70
|
29.80
|
29.75
|
28.62
|
200
|
|
|
9/14/2022
|
0.00 / 0.00%
|
29.65
|
29.65
|
29.65
|
29.65
|
29.65
|
28.48
|
300
|
|
|
9/13/2022
|
0.00 / 0.00%
|
29.65
|
29.65
|
29.65
|
29.65
|
29.65
|
28.48
|
0
|
|
|
9/12/2022
|
+0.65 / +2.24%
|
30.75
|
31.00
|
29.10
|
29.65
|
30.83
|
28.48
|
3,200
|
|
|
9/9/2022
|
-0.50 / -1.69%
|
28.95
|
29.00
|
28.95
|
29.00
|
29.00
|
27.86
|
3,100
|
|
|
9/8/2022
|
-1.50 / -4.84%
|
29.35
|
29.50
|
29.35
|
29.50
|
29.35
|
28.34
|
200
|
|
|
9/7/2022
|
+1.40 / +4.73%
|
28.85
|
31.50
|
28.85
|
31.00
|
30.45
|
29.78
|
300
|
|
|
9/6/2022
|
0.00 / 0.00%
|
31.40
|
31.60
|
27.95
|
29.60
|
30.62
|
28.43
|
1,500
|
|
|
9/5/2022
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
28.43
|
0
|
|
|
8/31/2022
|
-0.85 / -2.79%
|
31.00
|
31.00
|
29.60
|
29.60
|
30.30
|
28.43
|
200
|
|
|
8/30/2022
|
0.00 / 0.00%
|
30.45
|
30.45
|
30.45
|
30.45
|
30.45
|
29.25
|
0
|
|
|
8/29/2022
|
-0.05 / -0.16%
|
30.45
|
30.50
|
30.45
|
30.45
|
30.46
|
29.25
|
600
|
|
|
8/26/2022
|
+1.70 / +5.90%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
29.30
|
100
|
|
|
|
|
|