Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/22/2022	+1.95 / +6.33%	28.75	32.75	28.65	32.75	30.91	29.87	12,700
4/21/2022	-1.50 / -4.64%	31.60	32.30	30.05	30.80	30.61	28.09	5,700
4/20/2022	-1.30 / -3.87%	32.05	34.25	32.00	32.30	33.02	29.46	3,700
4/19/2022	-0.05 / -0.15%	32.15	34.75	32.00	33.60	32.61	30.65	6,000
4/18/2022	-1.35 / -3.86%	34.00	34.00	32.55	33.65	32.92	30.69	24,800
4/15/2022	+0.55 / +1.60%	34.45	36.50	32.50	35.00	34.65	31.92	9,100
4/14/2022	-2.55 / -6.89%	34.55	37.00	34.45	34.45	35.10	31.42	15,500
4/13/2022	+0.10 / +0.27%	36.85	39.45	34.45	37.00	37.22	33.75	10,700
4/12/2022	+1.80 / +5.13%	32.75	37.40	32.70	36.90	35.89	33.66	12,400
4/8/2022	+1.50 / +4.46%	32.15	35.25	31.50	35.10	33.49	32.02	13,300
4/7/2022	0.00 / 0.00%	32.90	34.90	31.30	33.60	32.65	30.65	9,800
4/6/2022	-1.55 / -4.41%	32.80	35.25	32.75	33.60	34.03	30.65	6,300
4/5/2022	-0.15 / -0.42%	33.00	35.40	32.85	35.15	34.42	32.06	7,700
4/4/2022	+1.90 / +5.69%	31.80	35.65	31.70	35.30	33.58	32.20	13,200
4/1/2022	+0.90 / +2.77%	30.55	33.40	30.50	33.40	31.76	30.46	7,400
3/31/2022	-0.55 / -1.66%	31.00	32.95	31.00	32.50	31.75	29.64	11,300
3/30/2022	-1.50 / -4.34%	32.35	35.00	32.35	33.05	33.30	30.15	10,000
3/29/2022	+1.35 / +4.07%	31.05	34.60	31.05	34.55	33.25	31.51	6,000
3/28/2022	+0.60 / +1.84%	30.45	33.70	30.45	33.20	31.74	30.28	13,600
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

<<Previous 30 days Next 30 days>>

CCI News

04/11	CCI: BOD resolution dated October 31, 2024
22/08	CCI: Report on using capital from the issuance in 2012
22/08	CCI: Report on using capital from the issuance in 2016
19/08	CCI: BOD resolution dated August 14, 2024
06/06	CCI: CCI signs an Auditing Contract

More News

Related Companies

	Volume	Price	Change
AAV	1,141,900	7.70	1.32%
AGG	305,500	15.75	0.96%
API	467,100	8.00	1.27%
ASM	466,600	8.63	0.23%
BCR	1,911,200	4.80	0.00%
BII	460,500	0.60	0.00%
BVL	1,500	9.60	-2.04%
C21	0	16.70	0.00%