|
|
Closing price on 10/14/2021
|
|
| Open |
21.35 |
| High |
23.00 |
| Low |
21.35 |
| Volume |
1,400 |
| Split-adjusted Price |
18.66 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2021
|
0.00 / 0.00%
|
21.35
|
23.00
|
21.35
|
21.70
|
22.14
|
18.66
|
1,400
|
|
|
10/13/2021
|
-0.25 / -1.14%
|
21.95
|
21.95
|
21.70
|
21.70
|
21.95
|
18.66
|
2,500
|
|
|
10/12/2021
|
-1.15 / -4.98%
|
23.10
|
23.10
|
21.90
|
21.95
|
22.22
|
18.88
|
900
|
|
|
10/11/2021
|
+1.50 / +6.94%
|
21.40
|
23.10
|
21.40
|
23.10
|
21.54
|
19.86
|
5,200
|
|
|
10/8/2021
|
-0.90 / -4.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
18.57
|
100
|
|
|
10/7/2021
|
+1.40 / +6.64%
|
22.55
|
22.55
|
21.05
|
22.50
|
22.44
|
19.35
|
4,100
|
|
|
10/6/2021
|
+0.10 / +0.48%
|
22.45
|
22.45
|
21.10
|
21.10
|
22.42
|
18.14
|
7,600
|
|
|
10/5/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.06
|
0
|
|
|
10/4/2021
|
-0.05 / -0.24%
|
20.25
|
21.00
|
20.25
|
21.00
|
20.25
|
18.06
|
1,000
|
|
|
10/1/2021
|
0.00 / 0.00%
|
21.05
|
21.05
|
21.05
|
21.05
|
21.05
|
18.10
|
900
|
|
|
9/30/2021
|
0.00 / 0.00%
|
21.05
|
21.05
|
21.05
|
21.05
|
21.05
|
18.10
|
0
|
|
|
9/29/2021
|
+0.20 / +0.96%
|
21.05
|
21.05
|
21.00
|
21.05
|
21.00
|
18.10
|
6,000
|
|
|
9/28/2021
|
-0.30 / -1.42%
|
22.60
|
22.60
|
20.85
|
20.85
|
22.60
|
17.93
|
700
|
|
|
9/27/2021
|
-0.15 / -0.70%
|
22.75
|
22.75
|
21.15
|
21.15
|
22.41
|
18.19
|
5,400
|
|
|
9/24/2021
|
+0.60 / +2.90%
|
22.00
|
22.10
|
20.50
|
21.30
|
21.56
|
18.32
|
15,900
|
|
|
9/23/2021
|
+0.15 / +0.73%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
17.80
|
500
|
|
|
9/22/2021
|
+0.40 / +1.99%
|
21.45
|
21.55
|
20.55
|
20.55
|
21.43
|
17.67
|
2,100
|
|
|
9/21/2021
|
-1.20 / -5.62%
|
21.00
|
22.80
|
20.15
|
20.15
|
21.70
|
17.33
|
5,900
|
|
|
9/20/2021
|
+1.35 / +6.75%
|
20.00
|
21.35
|
20.00
|
21.35
|
20.22
|
18.36
|
9,300
|
|
|
9/17/2021
|
-0.10 / -0.50%
|
20.15
|
20.15
|
20.00
|
20.00
|
20.00
|
17.20
|
5,200
|
|
|
9/16/2021
|
-0.40 / -1.95%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.02
|
17.28
|
6,100
|
|
|
9/15/2021
|
-0.60 / -2.84%
|
20.50
|
22.50
|
20.50
|
20.50
|
21.76
|
17.63
|
3,400
|
|
|
9/14/2021
|
+1.35 / +6.84%
|
19.15
|
21.10
|
19.15
|
21.10
|
20.91
|
18.14
|
6,600
|
|
|
9/13/2021
|
+0.25 / +1.28%
|
19.55
|
20.85
|
19.55
|
19.75
|
20.00
|
16.98
|
1,600
|
|
|
9/10/2021
|
-0.50 / -2.50%
|
19.30
|
20.00
|
19.30
|
19.50
|
20.00
|
16.77
|
800
|
|
|
9/9/2021
|
+0.50 / +2.56%
|
20.00
|
20.85
|
19.60
|
20.00
|
20.31
|
17.20
|
3,200
|
|
|
9/8/2021
|
-0.60 / -2.99%
|
21.00
|
21.30
|
19.50
|
19.50
|
21.07
|
16.77
|
2,800
|
|
|
9/7/2021
|
+0.90 / +4.69%
|
18.55
|
20.50
|
18.55
|
20.10
|
20.25
|
17.28
|
8,000
|
|
|
9/6/2021
|
-0.35 / -1.79%
|
20.30
|
20.30
|
18.90
|
19.20
|
19.43
|
16.51
|
3,500
|
|
|
9/1/2021
|
-0.95 / -4.63%
|
20.30
|
20.50
|
19.30
|
19.55
|
20.00
|
16.81
|
1,700
|
|
|
|
|
|