|
Closing price on 12/26/2024
|
|
| Open |
21.45 |
| High |
23.50 |
| Low |
21.45 |
| Volume |
36,700 |
| Split-adjusted Price |
20.25 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2024
|
-1.40 / -6.07%
|
21.45
|
23.50
|
21.45
|
21.65
|
21.96
|
20.25
|
36,700
|
|
|
12/25/2024
|
-0.55 / -2.33%
|
24.00
|
24.50
|
22.70
|
23.05
|
23.51
|
21.56
|
5,900
|
|
|
12/24/2024
|
+1.10 / +4.89%
|
22.50
|
23.60
|
22.00
|
23.60
|
23.56
|
22.07
|
15,500
|
|
|
12/23/2024
|
-0.90 / -3.85%
|
23.40
|
23.40
|
22.50
|
22.50
|
23.23
|
21.04
|
2,400
|
|
|
12/20/2024
|
+0.70 / +3.08%
|
24.00
|
24.10
|
21.60
|
23.40
|
23.53
|
21.88
|
8,600
|
|
|
12/19/2024
|
-0.05 / -0.22%
|
23.00
|
23.00
|
21.50
|
22.70
|
22.68
|
21.23
|
4,700
|
|
|
12/18/2024
|
0.00 / 0.00%
|
22.75
|
22.75
|
21.60
|
22.75
|
22.69
|
21.28
|
1,900
|
|
|
12/17/2024
|
-0.05 / -0.22%
|
23.90
|
23.90
|
22.75
|
22.75
|
22.79
|
21.28
|
2,600
|
|
|
12/16/2024
|
+0.70 / +3.17%
|
21.40
|
22.80
|
21.20
|
22.80
|
21.49
|
21.32
|
2,000
|
|
|
12/13/2024
|
-1.25 / -5.35%
|
23.30
|
23.30
|
22.05
|
22.10
|
22.18
|
20.67
|
2,000
|
|
|
12/12/2024
|
-0.05 / -0.21%
|
23.50
|
23.50
|
22.20
|
23.35
|
22.52
|
21.84
|
1,500
|
|
|
12/11/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.88
|
0
|
|
|
12/10/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.88
|
0
|
|
|
12/9/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.88
|
0
|
|
|
12/6/2024
|
-0.05 / -0.21%
|
23.50
|
23.50
|
22.30
|
23.40
|
23.47
|
21.88
|
8,000
|
|
|
12/5/2024
|
+0.05 / +0.21%
|
23.50
|
23.50
|
23.45
|
23.45
|
23.48
|
21.93
|
1,400
|
|
|
12/4/2024
|
-0.60 / -2.50%
|
23.90
|
23.90
|
22.35
|
23.40
|
23.51
|
21.88
|
1,400
|
|
|
12/3/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.45
|
0
|
|
|
12/2/2024
|
-0.35 / -1.44%
|
25.90
|
25.90
|
24.00
|
24.00
|
24.95
|
22.45
|
200
|
|
|
11/29/2024
|
0.00 / 0.00%
|
24.35
|
24.35
|
24.35
|
24.35
|
24.35
|
22.77
|
0
|
|
|
11/28/2024
|
+1.35 / +5.87%
|
23.00
|
24.35
|
23.00
|
24.35
|
23.11
|
22.77
|
3,400
|
|
|
11/27/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.07
|
21.51
|
1,200
|
|
|
11/26/2024
|
+0.35 / +1.55%
|
22.85
|
23.00
|
22.85
|
23.00
|
22.96
|
21.51
|
13,700
|
|
|
11/25/2024
|
0.00 / 0.00%
|
22.65
|
22.65
|
22.65
|
22.65
|
22.65
|
21.18
|
0
|
|
|
11/22/2024
|
+1.25 / +5.84%
|
21.30
|
22.65
|
21.30
|
22.65
|
22.24
|
21.18
|
400
|
|
|
11/21/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
20.01
|
0
|
|
|
11/20/2024
|
-0.70 / -3.17%
|
22.05
|
22.10
|
21.40
|
21.40
|
21.86
|
20.01
|
9,600
|
|
|
11/19/2024
|
+0.60 / +2.79%
|
21.70
|
22.90
|
21.70
|
22.10
|
22.10
|
20.67
|
800
|
|
|
11/18/2024
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.11
|
2,000
|
|
|
11/15/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
20.01
|
0
|
|
|