|
Closing price on 5/2/2019
|
|
| Open |
12.50 |
| High |
13.30 |
| Low |
12.20 |
| Volume |
1,020 |
| Split-adjusted Price |
9.65 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2019
|
+0.80 / +6.40%
|
12.50
|
13.30
|
12.20
|
13.30
|
12.75
|
9.65
|
1,020
|
|
|
4/26/2019
|
-0.45 / -3.47%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.07
|
80
|
|
|
4/25/2019
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
9.40
|
0
|
|
|
4/24/2019
|
+0.20 / +1.57%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
9.40
|
10
|
|
|
4/23/2019
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.70
|
12.75
|
12.73
|
9.25
|
390
|
|
|
4/22/2019
|
0.00 / 0.00%
|
12.15
|
12.75
|
12.15
|
12.75
|
12.45
|
9.25
|
230
|
|
|
4/19/2019
|
+0.35 / +2.82%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
9.25
|
60
|
|
|
4/18/2019
|
-0.40 / -3.13%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.00
|
1,100
|
|
|
4/17/2019
|
+0.75 / +6.22%
|
12.05
|
12.85
|
12.05
|
12.80
|
12.42
|
9.29
|
24,550
|
|
|
4/16/2019
|
+0.75 / +6.64%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
8.74
|
110
|
|
|
4/12/2019
|
-0.80 / -6.61%
|
12.80
|
12.90
|
11.30
|
11.30
|
12.77
|
8.20
|
24,520
|
|
|
4/11/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.78
|
0
|
|
|
4/10/2019
|
-0.80 / -6.20%
|
12.90
|
13.00
|
12.10
|
12.10
|
12.95
|
8.78
|
23,010
|
|
|
4/9/2019
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
9.36
|
160
|
|
|
4/8/2019
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.43
|
800
|
|
|
4/5/2019
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.51
|
790
|
|
|
4/4/2019
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.51
|
500
|
|
|
4/3/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.58
|
300
|
|
|
4/2/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.58
|
440
|
|
|
4/1/2019
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.55
|
13.20
|
13.07
|
9.58
|
4,590
|
|
|
3/29/2019
|
+0.80 / +6.50%
|
12.90
|
13.15
|
12.30
|
13.10
|
12.85
|
9.51
|
5,060
|
|
|
3/28/2019
|
+0.20 / +1.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.82
|
8.92
|
7,410
|
|
|
3/27/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.74
|
8.78
|
2,120
|
|
|
3/26/2019
|
-0.50 / -3.97%
|
12.60
|
13.10
|
12.10
|
12.10
|
13.09
|
8.78
|
21,770
|
|
|
3/25/2019
|
+0.70 / +5.88%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.14
|
10
|
|
|
3/22/2019
|
-0.60 / -4.80%
|
12.50
|
13.10
|
11.90
|
11.90
|
12.89
|
8.63
|
27,070
|
|
|
3/21/2019
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.10
|
9.07
|
1,400
|
|
|
3/20/2019
|
+0.05 / +0.43%
|
12.45
|
12.45
|
11.70
|
11.70
|
12.08
|
8.49
|
310
|
|
|
3/19/2019
|
-0.75 / -6.05%
|
12.70
|
12.90
|
11.65
|
11.65
|
12.83
|
8.45
|
44,830
|
|
|
3/18/2019
|
+0.40 / +3.33%
|
12.00
|
12.80
|
11.50
|
12.40
|
12.72
|
9.00
|
24,060
|
|
|