|
Closing price on 4/12/2019
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
11.30 |
| Volume |
24,520 |
| Split-adjusted Price |
7.67 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2019
|
-0.80 / -6.61%
|
12.80
|
12.90
|
11.30
|
11.30
|
12.77
|
7.67
|
24,520
|
|
|
4/11/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.21
|
0
|
|
|
4/10/2019
|
-0.80 / -6.20%
|
12.90
|
13.00
|
12.10
|
12.10
|
12.95
|
8.21
|
23,010
|
|
|
4/9/2019
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
8.75
|
160
|
|
|
4/8/2019
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.82
|
800
|
|
|
4/5/2019
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.89
|
790
|
|
|
4/4/2019
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.89
|
500
|
|
|
4/3/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.96
|
300
|
|
|
4/2/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.96
|
440
|
|
|
4/1/2019
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.55
|
13.20
|
13.07
|
8.96
|
4,590
|
|
|
3/29/2019
|
+0.80 / +6.50%
|
12.90
|
13.15
|
12.30
|
13.10
|
12.85
|
8.89
|
5,060
|
|
|
3/28/2019
|
+0.20 / +1.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.82
|
8.35
|
7,410
|
|
|
3/27/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.74
|
8.21
|
2,120
|
|
|
3/26/2019
|
-0.50 / -3.97%
|
12.60
|
13.10
|
12.10
|
12.10
|
13.09
|
8.21
|
21,770
|
|
|
3/25/2019
|
+0.70 / +5.88%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.55
|
10
|
|
|
3/22/2019
|
-0.60 / -4.80%
|
12.50
|
13.10
|
11.90
|
11.90
|
12.89
|
8.08
|
27,070
|
|
|
3/21/2019
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.10
|
8.48
|
1,400
|
|
|
3/20/2019
|
+0.05 / +0.43%
|
12.45
|
12.45
|
11.70
|
11.70
|
12.08
|
7.94
|
310
|
|
|
3/19/2019
|
-0.75 / -6.05%
|
12.70
|
12.90
|
11.65
|
11.65
|
12.83
|
7.91
|
44,830
|
|
|
3/18/2019
|
+0.40 / +3.33%
|
12.00
|
12.80
|
11.50
|
12.40
|
12.72
|
8.41
|
24,060
|
|
|
3/15/2019
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.14
|
410
|
|
|
3/14/2019
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.48
|
10
|
|
|
3/13/2019
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.14
|
100
|
|
|
3/12/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.69
|
0
|
|
|
3/11/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.69
|
0
|
|
|
3/8/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.69
|
0
|
|
|
3/7/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.69
|
0
|
|
|
3/6/2019
|
+0.30 / +2.40%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.73
|
8.69
|
7,700
|
|
|
3/5/2019
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.48
|
2,390
|
|
|
3/4/2019
|
+0.50 / +4.03%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.75
|
90
|
|
|