|
|
Closing price on 3/5/2021
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.20 |
| Volume |
25,400 |
| Split-adjusted Price |
13.07 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
-0.30 / -1.94%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.28
|
13.07
|
25,400
|
|
|
3/4/2021
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.60
|
13.33
|
4,000
|
|
|
3/3/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.24
|
1,900
|
|
|
3/2/2021
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.66
|
13.24
|
9,400
|
|
|
3/1/2021
|
-0.40 / -2.55%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
13.16
|
6,000
|
|
|
2/26/2021
|
+0.35 / +2.28%
|
15.25
|
15.70
|
14.90
|
15.70
|
15.13
|
13.50
|
4,800
|
|
|
2/25/2021
|
-0.50 / -3.15%
|
15.85
|
15.85
|
15.30
|
15.35
|
15.43
|
13.20
|
12,800
|
|
|
2/24/2021
|
-0.45 / -2.76%
|
16.30
|
16.30
|
15.50
|
15.85
|
15.94
|
13.63
|
37,300
|
|
|
2/23/2021
|
-0.50 / -2.98%
|
16.85
|
16.85
|
15.70
|
16.30
|
16.39
|
14.02
|
15,400
|
|
|
2/22/2021
|
+0.95 / +5.99%
|
16.30
|
16.85
|
16.00
|
16.80
|
16.80
|
14.45
|
10,900
|
|
|
2/19/2021
|
-0.05 / -0.29%
|
17.80
|
17.80
|
17.15
|
17.15
|
17.29
|
13.63
|
120,400
|
|
|
2/18/2021
|
+0.30 / +1.78%
|
17.90
|
17.90
|
16.95
|
17.20
|
17.51
|
13.67
|
16,000
|
|
|
2/17/2021
|
+1.10 / +6.96%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.48
|
13.43
|
37,600
|
|
|
2/9/2021
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.60
|
12.56
|
8,500
|
|
|
2/8/2021
|
+0.05 / +0.32%
|
15.70
|
15.75
|
15.60
|
15.60
|
15.66
|
12.40
|
9,600
|
|
|
2/5/2021
|
-0.65 / -4.01%
|
16.15
|
16.20
|
15.55
|
15.55
|
15.93
|
12.36
|
7,000
|
|
|
2/4/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.87
|
10,000
|
|
|
2/3/2021
|
+0.70 / +4.52%
|
16.15
|
16.30
|
16.15
|
16.20
|
16.20
|
12.87
|
15,700
|
|
|
2/2/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.32
|
0
|
|
|
2/1/2021
|
+0.95 / +6.53%
|
14.50
|
15.50
|
14.50
|
15.50
|
14.55
|
12.32
|
200
|
|
|
1/29/2021
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
11.56
|
0
|
|
|
1/28/2021
|
-1.05 / -6.73%
|
15.55
|
15.55
|
14.55
|
14.55
|
14.69
|
11.56
|
8,000
|
|
|
1/27/2021
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.55
|
15.60
|
15.79
|
12.40
|
5,300
|
|
|
1/26/2021
|
-0.20 / -1.23%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.14
|
12.72
|
7,400
|
|
|
1/25/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.50
|
16.20
|
16.20
|
12.87
|
2,600
|
|
|
1/22/2021
|
-0.05 / -0.31%
|
16.25
|
16.25
|
15.15
|
16.20
|
15.70
|
12.87
|
4,700
|
|
|
1/21/2021
|
+1.05 / +6.91%
|
15.95
|
16.25
|
15.95
|
16.25
|
16.24
|
12.91
|
11,500
|
|
|
1/20/2021
|
+0.30 / +2.01%
|
15.20
|
15.25
|
15.20
|
15.20
|
15.22
|
12.08
|
2,600
|
|
|
1/19/2021
|
-1.10 / -6.88%
|
16.00
|
16.50
|
14.90
|
14.90
|
15.74
|
11.84
|
2,200
|
|
|
1/18/2021
|
+0.30 / +1.91%
|
15.90
|
16.50
|
15.90
|
16.00
|
16.00
|
12.72
|
11,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|