|
Closing price on 3/25/2022
|
|
Open |
32.75 |
High |
32.75 |
Low |
31.00 |
Volume |
8,100 |
Split-adjusted Price |
29.74 |
|
|
CCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2022
|
-0.40 / -1.21%
|
32.75
|
32.75
|
31.00
|
32.60
|
31.67
|
29.74
|
8,100
|
|
3/24/2022
|
-0.65 / -1.93%
|
31.55
|
33.30
|
31.30
|
33.00
|
32.13
|
30.10
|
7,600
|
|
3/23/2022
|
+1.45 / +4.50%
|
34.00
|
34.45
|
30.05
|
33.65
|
32.79
|
30.69
|
8,600
|
|
3/22/2022
|
-0.10 / -0.31%
|
32.25
|
33.10
|
30.05
|
32.20
|
32.29
|
29.37
|
5,600
|
|
3/21/2022
|
+1.30 / +4.19%
|
32.10
|
32.80
|
28.85
|
32.30
|
30.72
|
29.46
|
11,100
|
|
3/18/2022
|
+1.30 / +4.38%
|
30.70
|
31.00
|
28.50
|
31.00
|
29.94
|
28.28
|
6,800
|
|
3/17/2022
|
-2.00 / -6.31%
|
29.55
|
31.50
|
29.50
|
29.70
|
30.00
|
27.09
|
5,400
|
|
3/16/2022
|
+0.70 / +2.26%
|
29.00
|
32.00
|
28.90
|
31.70
|
30.22
|
28.91
|
5,200
|
|
3/15/2022
|
+0.25 / +0.81%
|
29.00
|
32.90
|
28.60
|
31.00
|
30.48
|
28.28
|
4,600
|
|
3/14/2022
|
+0.80 / +2.67%
|
29.00
|
30.80
|
28.05
|
30.75
|
28.87
|
28.05
|
9,200
|
|
3/11/2022
|
+0.80 / +2.74%
|
30.00
|
30.90
|
27.60
|
29.95
|
29.61
|
27.32
|
4,700
|
|
3/10/2022
|
+0.15 / +0.52%
|
29.00
|
29.80
|
28.10
|
29.15
|
29.24
|
26.59
|
1,900
|
|
3/9/2022
|
-1.60 / -5.23%
|
30.00
|
30.00
|
28.60
|
29.00
|
28.96
|
26.45
|
2,900
|
|
3/8/2022
|
-0.10 / -0.33%
|
30.70
|
32.00
|
29.30
|
30.60
|
30.69
|
27.91
|
1,900
|
|
3/7/2022
|
-2.30 / -6.97%
|
31.00
|
32.00
|
30.70
|
30.70
|
31.22
|
28.00
|
6,000
|
|
3/4/2022
|
+1.10 / +3.45%
|
30.00
|
33.00
|
29.70
|
33.00
|
32.01
|
30.10
|
6,700
|
|
3/3/2022
|
+2.00 / +6.69%
|
29.90
|
31.95
|
27.85
|
31.90
|
29.71
|
29.10
|
13,800
|
|
3/2/2022
|
-2.10 / -6.56%
|
30.05
|
32.00
|
29.90
|
29.90
|
31.32
|
27.27
|
4,600
|
|
3/1/2022
|
-0.50 / -1.54%
|
30.40
|
32.00
|
30.30
|
32.00
|
31.02
|
29.19
|
3,200
|
|
2/28/2022
|
+0.50 / +1.56%
|
34.00
|
34.00
|
29.80
|
32.50
|
32.55
|
29.64
|
2,400
|
|
2/25/2022
|
-2.00 / -5.88%
|
34.45
|
34.45
|
31.65
|
32.00
|
32.24
|
29.19
|
6,200
|
|
2/24/2022
|
-0.40 / -1.16%
|
32.50
|
34.50
|
32.00
|
34.00
|
32.72
|
31.01
|
8,500
|
|
2/23/2022
|
-0.60 / -1.71%
|
32.55
|
35.00
|
32.55
|
34.40
|
32.84
|
31.38
|
10,400
|
|
2/22/2022
|
+2.05 / +6.22%
|
31.00
|
35.00
|
31.00
|
35.00
|
33.39
|
31.92
|
2,100
|
|
2/21/2022
|
-0.05 / -0.14%
|
35.00
|
35.00
|
32.60
|
34.95
|
34.00
|
30.05
|
4,600
|
|
2/18/2022
|
+0.50 / +1.45%
|
35.00
|
35.20
|
34.00
|
35.00
|
34.35
|
30.10
|
11,100
|
|
2/17/2022
|
+1.20 / +3.60%
|
33.30
|
35.10
|
33.00
|
34.50
|
34.23
|
29.67
|
2,900
|
|
2/16/2022
|
+0.30 / +0.91%
|
35.30
|
35.30
|
33.30
|
33.30
|
35.07
|
28.64
|
6,700
|
|
2/15/2022
|
+2.00 / +6.45%
|
33.10
|
33.15
|
32.90
|
33.00
|
33.00
|
28.38
|
8,000
|
|
2/14/2022
|
+2.00 / +6.90%
|
30.90
|
31.00
|
30.10
|
31.00
|
30.72
|
26.66
|
29,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|