|
Closing price on 11/8/2024
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
21.40 |
| Volume |
100 |
| Split-adjusted Price |
20.01 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2024
|
+0.90 / +4.39%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
20.01
|
100
|
|
|
11/7/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.17
|
0
|
|
|
11/6/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.17
|
0
|
|
|
11/5/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.17
|
0
|
|
|
11/4/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.17
|
0
|
|
|
11/1/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.17
|
0
|
|
|
10/31/2024
|
+0.40 / +1.99%
|
20.65
|
20.65
|
20.30
|
20.50
|
20.34
|
19.17
|
1,300
|
|
|
10/30/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.80
|
0
|
|
|
10/29/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.80
|
0
|
|
|
10/28/2024
|
-0.25 / -1.23%
|
20.00
|
20.30
|
20.00
|
20.10
|
20.09
|
18.80
|
2,100
|
|
|
10/25/2024
|
+0.35 / +1.75%
|
20.50
|
20.50
|
20.00
|
20.35
|
20.08
|
19.03
|
13,900
|
|
|
10/24/2024
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.70
|
35,300
|
|
|
10/23/2024
|
-0.25 / -1.23%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.22
|
18.80
|
1,300
|
|
|
10/22/2024
|
+0.45 / +2.26%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
19.03
|
100
|
|
|
10/21/2024
|
-0.45 / -2.21%
|
20.50
|
20.50
|
19.90
|
19.90
|
20.39
|
18.61
|
1,100
|
|
|
10/18/2024
|
-0.10 / -0.49%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
19.03
|
100
|
|
|
10/17/2024
|
-0.05 / -0.24%
|
20.50
|
20.50
|
20.45
|
20.45
|
20.50
|
19.13
|
3,800
|
|
|
10/16/2024
|
-0.30 / -1.44%
|
21.15
|
21.15
|
20.50
|
20.50
|
20.59
|
19.17
|
3,800
|
|
|
10/15/2024
|
-0.05 / -0.24%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.14
|
19.45
|
8,900
|
|
|
10/14/2024
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.85
|
20.85
|
20.90
|
19.50
|
4,000
|
|
|
10/11/2024
|
+0.85 / +4.24%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.55
|
100
|
|
|
10/10/2024
|
-0.95 / -4.52%
|
20.50
|
20.50
|
20.05
|
20.05
|
20.35
|
18.75
|
3,000
|
|
|
10/9/2024
|
+0.05 / +0.24%
|
20.10
|
21.00
|
19.60
|
21.00
|
19.70
|
19.64
|
5,100
|
|
|
10/8/2024
|
-0.05 / -0.24%
|
20.95
|
20.95
|
20.95
|
20.95
|
20.95
|
19.59
|
100
|
|
|
10/7/2024
|
-0.20 / -0.94%
|
20.10
|
21.00
|
20.10
|
21.00
|
20.93
|
19.64
|
2,700
|
|
|
10/4/2024
|
+0.50 / +2.42%
|
20.20
|
21.20
|
20.20
|
21.20
|
20.23
|
19.83
|
3,100
|
|
|
10/3/2024
|
+0.05 / +0.24%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.36
|
100
|
|
|
10/2/2024
|
+0.15 / +0.73%
|
20.60
|
20.65
|
20.60
|
20.65
|
20.63
|
19.31
|
1,800
|
|
|
10/1/2024
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.67
|
19.17
|
2,900
|
|
|
9/30/2024
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.64
|
200
|
|
|