|
Closing price on 12/26/2023
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
22.00 |
| Volume |
4,900 |
| Split-adjusted Price |
22.55 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2023
|
+0.25 / +1.06%
|
23.90
|
23.90
|
22.00
|
23.75
|
23.59
|
22.55
|
4,900
|
|
|
12/25/2023
|
+0.70 / +3.07%
|
23.00
|
23.90
|
23.00
|
23.50
|
23.10
|
22.32
|
1,900
|
|
|
12/22/2023
|
+0.80 / +3.64%
|
22.80
|
22.80
|
20.60
|
22.80
|
21.15
|
21.65
|
4,800
|
|
|
12/21/2023
|
-0.80 / -3.51%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.89
|
400
|
|
|
12/20/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.86
|
21.65
|
900
|
|
|
12/19/2023
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.50
|
22.80
|
22.82
|
21.65
|
2,100
|
|
|
12/18/2023
|
+1.35 / +6.32%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
21.56
|
100
|
|
|
12/15/2023
|
+1.10 / +5.43%
|
21.00
|
21.65
|
21.00
|
21.35
|
21.25
|
20.27
|
400
|
|
|
12/14/2023
|
-1.25 / -5.81%
|
22.90
|
22.90
|
20.25
|
20.25
|
21.74
|
19.23
|
1,100
|
|
|
12/13/2023
|
-1.40 / -6.11%
|
22.85
|
22.85
|
21.50
|
21.50
|
21.73
|
20.42
|
600
|
|
|
12/12/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.98
|
21.75
|
500
|
|
|
12/11/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
21.75
|
0
|
|
|
12/8/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
21.75
|
100
|
|
|
12/7/2023
|
+0.40 / +1.78%
|
23.70
|
23.70
|
21.10
|
22.90
|
22.96
|
21.75
|
1,500
|
|
|
12/6/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.37
|
0
|
|
|
12/5/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.37
|
0
|
|
|
12/4/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.37
|
100
|
|
|
12/1/2023
|
+0.70 / +3.21%
|
23.00
|
23.00
|
21.00
|
22.50
|
21.42
|
21.37
|
1,300
|
|
|
11/30/2023
|
-1.00 / -4.39%
|
21.50
|
22.80
|
21.50
|
21.80
|
21.63
|
20.70
|
1,200
|
|
|
11/29/2023
|
+0.30 / +1.33%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
21.65
|
300
|
|
|
11/28/2023
|
+0.50 / +2.27%
|
22.55
|
22.55
|
22.50
|
22.50
|
22.53
|
21.37
|
300
|
|
|
11/27/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.80
|
20.89
|
3,100
|
|
|
11/24/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.89
|
0
|
|
|
11/23/2023
|
+0.70 / +3.29%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.89
|
100
|
|
|
11/22/2023
|
+1.25 / +6.23%
|
21.00
|
21.35
|
21.00
|
21.30
|
21.27
|
20.23
|
800
|
|
|
11/21/2023
|
+0.45 / +2.30%
|
20.50
|
20.50
|
20.05
|
20.05
|
20.44
|
19.04
|
700
|
|
|
11/20/2023
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.61
|
100
|
|
|
11/17/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.71
|
100
|
|
|
11/16/2023
|
-0.40 / -1.99%
|
20.95
|
20.95
|
19.70
|
19.70
|
20.15
|
18.71
|
300
|
|
|
11/15/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
19.09
|
0
|
|
|