|
Closing price on 2/26/2024
|
|
| Open |
22.75 |
| High |
24.90 |
| Low |
22.75 |
| Volume |
1,200 |
| Split-adjusted Price |
22.80 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2024
|
-1.60 / -6.56%
|
22.75
|
24.90
|
22.75
|
22.80
|
22.93
|
22.80
|
1,200
|
|
|
2/23/2024
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
2,000
|
|
|
2/22/2024
|
-1.40 / -5.43%
|
22.80
|
24.40
|
22.80
|
24.40
|
22.95
|
24.40
|
1,100
|
|
|
2/21/2024
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
|
2/20/2024
|
0.00 / 0.00%
|
25.80
|
25.80
|
24.05
|
25.80
|
25.22
|
24.50
|
13,600
|
|
|
2/19/2024
|
+0.35 / +1.38%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.93
|
24.50
|
300
|
|
|
2/16/2024
|
0.00 / 0.00%
|
25.45
|
25.45
|
25.45
|
25.45
|
25.45
|
24.17
|
100
|
|
|
2/15/2024
|
0.00 / 0.00%
|
25.45
|
25.45
|
25.45
|
25.45
|
25.45
|
24.17
|
0
|
|
|
2/7/2024
|
0.00 / 0.00%
|
25.45
|
25.45
|
25.45
|
25.45
|
25.45
|
24.17
|
0
|
|
|
2/6/2024
|
-0.55 / -2.12%
|
25.45
|
25.50
|
25.45
|
25.45
|
25.46
|
24.17
|
700
|
|
|
2/5/2024
|
+1.00 / +4.00%
|
26.50
|
26.50
|
25.00
|
26.00
|
25.38
|
24.69
|
2,200
|
|
|
2/2/2024
|
+1.05 / +4.38%
|
22.35
|
25.00
|
22.35
|
25.00
|
24.84
|
23.74
|
3,200
|
|
|
2/1/2024
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
22.74
|
300
|
|
|
1/31/2024
|
+0.10 / +0.42%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
22.74
|
200
|
|
|
1/30/2024
|
+1.55 / +6.95%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
22.65
|
100
|
|
|
1/29/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.18
|
0
|
|
|
1/26/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.18
|
0
|
|
|
1/25/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.18
|
0
|
|
|
1/24/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.18
|
0
|
|
|
1/23/2024
|
+1.45 / +6.95%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.18
|
400
|
|
|
1/22/2024
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
19.80
|
900
|
|
|
1/19/2024
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
19.80
|
0
|
|
|
1/18/2024
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
19.80
|
0
|
|
|
1/17/2024
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
19.80
|
0
|
|
|
1/16/2024
|
-1.15 / -5.23%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
19.80
|
3,000
|
|
|
1/15/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.89
|
0
|
|
|
1/12/2024
|
-1.55 / -6.58%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.89
|
5,200
|
|
|
1/11/2024
|
0.00 / 0.00%
|
23.55
|
23.55
|
23.55
|
23.55
|
23.55
|
22.36
|
0
|
|
|
1/10/2024
|
+0.10 / +0.43%
|
24.00
|
24.00
|
23.55
|
23.55
|
23.59
|
22.36
|
1,100
|
|
|
1/9/2024
|
-1.65 / -6.57%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
22.27
|
6,000
|
|
|