|
|
Closing price on 12/9/2021
|
|
| Open |
24.20 |
| High |
26.20 |
| Low |
24.20 |
| Volume |
3,500 |
| Split-adjusted Price |
19.66 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
-0.05 / -0.20%
|
24.20
|
26.20
|
24.20
|
24.45
|
25.43
|
19.66
|
3,500
|
|
|
12/8/2021
|
+0.70 / +2.94%
|
23.90
|
25.45
|
23.90
|
24.50
|
25.19
|
19.70
|
7,900
|
|
|
12/7/2021
|
-0.35 / -1.45%
|
23.75
|
23.80
|
23.70
|
23.80
|
23.76
|
19.14
|
1,600
|
|
|
12/6/2021
|
-1.35 / -5.29%
|
25.45
|
25.45
|
24.15
|
24.15
|
25.00
|
19.42
|
1,400
|
|
|
12/3/2021
|
+1.20 / +4.94%
|
24.30
|
25.80
|
24.30
|
25.50
|
25.42
|
20.51
|
7,200
|
|
|
12/2/2021
|
+0.10 / +0.41%
|
24.40
|
25.00
|
24.30
|
24.30
|
24.50
|
19.54
|
1,000
|
|
|
12/1/2021
|
-0.45 / -1.83%
|
23.70
|
24.20
|
23.70
|
24.20
|
24.08
|
19.46
|
4,900
|
|
|
11/30/2021
|
-0.75 / -2.95%
|
24.65
|
24.65
|
24.65
|
24.65
|
24.65
|
19.82
|
300
|
|
|
11/29/2021
|
+0.40 / +1.60%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.44
|
20.43
|
800
|
|
|
11/26/2021
|
+1.05 / +4.38%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.00
|
20.11
|
400
|
|
|
11/25/2021
|
-0.35 / -1.44%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
19.26
|
100
|
|
|
11/24/2021
|
+0.30 / +1.25%
|
25.50
|
25.65
|
24.10
|
24.30
|
25.56
|
19.54
|
9,000
|
|
|
11/23/2021
|
+0.15 / +0.63%
|
23.85
|
25.50
|
23.85
|
24.00
|
25.12
|
19.30
|
13,100
|
|
|
11/22/2021
|
-0.15 / -0.63%
|
25.00
|
25.00
|
23.85
|
23.85
|
24.75
|
19.18
|
6,300
|
|
|
11/19/2021
|
-1.30 / -5.14%
|
23.60
|
25.35
|
23.60
|
24.00
|
24.49
|
19.30
|
1,600
|
|
|
11/18/2021
|
+1.60 / +6.75%
|
23.30
|
25.35
|
23.30
|
25.30
|
24.95
|
20.35
|
10,800
|
|
|
11/17/2021
|
-1.20 / -4.82%
|
25.00
|
25.00
|
23.70
|
23.70
|
24.18
|
19.06
|
800
|
|
|
11/16/2021
|
+1.10 / +4.62%
|
23.75
|
25.15
|
23.10
|
24.90
|
24.65
|
20.03
|
3,500
|
|
|
11/15/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.14
|
1,700
|
|
|
11/12/2021
|
-0.40 / -1.65%
|
24.20
|
25.50
|
23.70
|
23.80
|
24.86
|
19.14
|
10,400
|
|
|
11/11/2021
|
-0.30 / -1.22%
|
24.85
|
24.90
|
23.10
|
24.20
|
24.72
|
19.46
|
3,600
|
|
|
11/10/2021
|
0.00 / 0.00%
|
23.60
|
24.50
|
23.60
|
24.50
|
24.01
|
19.70
|
7,500
|
|
|
11/9/2021
|
+1.10 / +4.70%
|
23.50
|
24.50
|
23.40
|
24.50
|
23.97
|
19.70
|
12,700
|
|
|
11/8/2021
|
-1.50 / -6.02%
|
23.20
|
23.45
|
23.20
|
23.40
|
23.34
|
18.82
|
1,700
|
|
|
11/5/2021
|
+0.80 / +3.32%
|
22.50
|
25.50
|
22.50
|
24.90
|
23.68
|
20.03
|
1,900
|
|
|
11/4/2021
|
-1.80 / -6.95%
|
24.10
|
25.90
|
24.10
|
24.10
|
24.45
|
19.38
|
4,900
|
|
|
11/3/2021
|
+1.20 / +4.86%
|
26.20
|
26.20
|
25.90
|
25.90
|
25.90
|
20.83
|
1,400
|
|
|
11/2/2021
|
+1.20 / +5.11%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.80
|
19.86
|
2,700
|
|
|
11/1/2021
|
+1.50 / +6.82%
|
22.00
|
23.50
|
22.00
|
23.50
|
23.35
|
18.90
|
12,500
|
|
|
10/29/2021
|
+0.90 / +4.27%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.69
|
1,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|