|
Closing price on 11/20/2024
|
|
| Open |
22.05 |
| High |
22.10 |
| Low |
21.40 |
| Volume |
9,600 |
| Split-adjusted Price |
21.40 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2024
|
-0.70 / -3.17%
|
22.05
|
22.10
|
21.40
|
21.40
|
21.86
|
21.40
|
9,600
|
|
|
11/19/2024
|
+0.60 / +2.79%
|
21.70
|
22.90
|
21.70
|
22.10
|
22.10
|
22.10
|
800
|
|
|
11/18/2024
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2,000
|
|
|
11/15/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
0
|
|
|
11/14/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
0
|
|
|
11/13/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
0
|
|
|
11/12/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
0
|
|
|
11/11/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
0
|
|
|
11/8/2024
|
+0.90 / +4.39%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
100
|
|
|
11/7/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|
11/6/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|
11/5/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|
11/4/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|
11/1/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|
10/31/2024
|
+0.40 / +1.99%
|
20.65
|
20.65
|
20.30
|
20.50
|
20.34
|
20.50
|
1,300
|
|
|
10/30/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
|
10/29/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
|
10/28/2024
|
-0.25 / -1.23%
|
20.00
|
20.30
|
20.00
|
20.10
|
20.09
|
20.10
|
2,100
|
|
|
10/25/2024
|
+0.35 / +1.75%
|
20.50
|
20.50
|
20.00
|
20.35
|
20.08
|
20.35
|
13,900
|
|
|
10/24/2024
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
35,300
|
|
|
10/23/2024
|
-0.25 / -1.23%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.22
|
20.10
|
1,300
|
|
|
10/22/2024
|
+0.45 / +2.26%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
100
|
|
|
10/21/2024
|
-0.45 / -2.21%
|
20.50
|
20.50
|
19.90
|
19.90
|
20.39
|
19.90
|
1,100
|
|
|
10/18/2024
|
-0.10 / -0.49%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
100
|
|
|
10/17/2024
|
-0.05 / -0.24%
|
20.50
|
20.50
|
20.45
|
20.45
|
20.50
|
20.45
|
3,800
|
|
|
10/16/2024
|
-0.30 / -1.44%
|
21.15
|
21.15
|
20.50
|
20.50
|
20.59
|
20.50
|
3,800
|
|
|
10/15/2024
|
-0.05 / -0.24%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.14
|
20.80
|
8,900
|
|
|
10/14/2024
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.85
|
20.85
|
20.90
|
20.85
|
4,000
|
|
|
10/11/2024
|
+0.85 / +4.24%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
100
|
|
|
10/10/2024
|
-0.95 / -4.52%
|
20.50
|
20.50
|
20.05
|
20.05
|
20.35
|
20.05
|
3,000
|
|
|