|
Closing price on 5/16/2023
|
|
| Open |
24.90 |
| High |
26.60 |
| Low |
23.90 |
| Volume |
6,900 |
| Split-adjusted Price |
25.26 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2023
|
+1.70 / +6.83%
|
24.90
|
26.60
|
23.90
|
26.60
|
26.05
|
25.26
|
6,900
|
|
|
5/15/2023
|
+1.60 / +6.87%
|
24.40
|
24.90
|
24.40
|
24.90
|
24.73
|
23.65
|
700
|
|
|
5/12/2023
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
22.13
|
100
|
|
|
5/11/2023
|
+0.05 / +0.21%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.22
|
200
|
|
|
5/10/2023
|
-0.15 / -0.64%
|
23.25
|
23.50
|
23.25
|
23.35
|
23.39
|
22.17
|
500
|
|
|
5/9/2023
|
+0.05 / +0.21%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.32
|
100
|
|
|
5/8/2023
|
-0.50 / -2.09%
|
24.50
|
24.50
|
23.40
|
23.45
|
23.94
|
22.27
|
2,200
|
|
|
5/5/2023
|
-0.70 / -2.84%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
22.74
|
300
|
|
|
5/4/2023
|
+0.25 / +1.02%
|
23.30
|
24.65
|
23.20
|
24.65
|
23.72
|
23.41
|
300
|
|
|
4/28/2023
|
+1.10 / +4.72%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
23.17
|
100
|
|
|
4/27/2023
|
-0.20 / -0.85%
|
23.50
|
24.50
|
23.30
|
23.30
|
23.85
|
22.13
|
500
|
|
|
4/26/2023
|
+0.35 / +1.51%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.45
|
22.32
|
600
|
|
|
4/25/2023
|
0.00 / 0.00%
|
23.15
|
23.15
|
23.15
|
23.15
|
23.15
|
21.98
|
0
|
|
|
4/24/2023
|
-1.10 / -4.54%
|
24.20
|
24.20
|
23.15
|
23.15
|
23.99
|
21.98
|
500
|
|
|
4/21/2023
|
+1.45 / +6.36%
|
22.80
|
24.30
|
22.80
|
24.25
|
24.16
|
23.03
|
7,100
|
|
|
4/20/2023
|
-0.40 / -1.72%
|
22.75
|
23.60
|
22.70
|
22.80
|
22.80
|
21.65
|
1,300
|
|
|
4/19/2023
|
-0.10 / -0.43%
|
23.45
|
23.45
|
23.20
|
23.20
|
23.33
|
22.03
|
600
|
|
|
4/18/2023
|
-0.45 / -1.89%
|
23.75
|
23.75
|
23.30
|
23.30
|
23.38
|
22.13
|
600
|
|
|
4/17/2023
|
+0.05 / +0.21%
|
24.00
|
24.00
|
23.30
|
23.75
|
23.60
|
22.55
|
1,400
|
|
|
4/14/2023
|
-1.10 / -4.44%
|
24.70
|
24.70
|
23.70
|
23.70
|
24.20
|
22.51
|
200
|
|
|
4/13/2023
|
-0.25 / -1.00%
|
24.95
|
24.95
|
23.50
|
24.80
|
23.94
|
23.55
|
7,100
|
|
|
4/12/2023
|
-1.05 / -4.02%
|
25.40
|
25.65
|
25.00
|
25.05
|
25.25
|
23.79
|
2,400
|
|
|
4/11/2023
|
-1.90 / -6.79%
|
26.10
|
27.85
|
26.10
|
26.10
|
27.36
|
24.78
|
1,600
|
|
|
4/10/2023
|
+1.40 / +5.26%
|
26.60
|
28.30
|
24.75
|
28.00
|
25.14
|
26.59
|
12,300
|
|
|
4/7/2023
|
-1.95 / -6.83%
|
26.85
|
26.85
|
26.60
|
26.60
|
26.66
|
25.26
|
1,625,000
|
|
|
4/6/2023
|
+1.85 / +6.93%
|
28.50
|
28.55
|
26.30
|
28.55
|
28.31
|
27.11
|
1,000
|
|
|
4/5/2023
|
-1.30 / -4.64%
|
27.90
|
27.90
|
26.70
|
26.70
|
27.30
|
25.35
|
200
|
|
|
4/4/2023
|
+1.05 / +3.90%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
26.59
|
100
|
|
|
4/3/2023
|
-1.45 / -5.11%
|
26.70
|
26.95
|
26.70
|
26.95
|
26.80
|
25.59
|
300
|
|
|
3/31/2023
|
-0.20 / -0.70%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
26.97
|
100
|
|
|