|
Closing price on 5/22/2019
|
|
| Open |
12.60 |
| High |
13.80 |
| Low |
12.50 |
| Volume |
6,560 |
| Split-adjusted Price |
8.82 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
+0.05 / +0.39%
|
12.60
|
13.80
|
12.50
|
13.00
|
12.96
|
8.82
|
6,560
|
|
|
5/21/2019
|
+0.15 / +1.17%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
8.79
|
10
|
|
|
5/20/2019
|
-0.15 / -1.16%
|
12.80
|
12.95
|
12.50
|
12.80
|
12.81
|
8.69
|
5,620
|
|
|
5/17/2019
|
+0.45 / +3.60%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
8.79
|
20
|
|
|
5/16/2019
|
-0.40 / -3.10%
|
12.55
|
13.00
|
12.50
|
12.50
|
12.93
|
8.48
|
4,410
|
|
|
5/15/2019
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.45
|
12.90
|
12.50
|
8.75
|
6,960
|
|
|
5/14/2019
|
-0.45 / -3.47%
|
12.50
|
12.95
|
12.50
|
12.50
|
12.50
|
8.48
|
5,600
|
|
|
5/13/2019
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
8.79
|
0
|
|
|
5/10/2019
|
+0.05 / +0.39%
|
12.80
|
12.95
|
12.80
|
12.95
|
12.88
|
8.79
|
60
|
|
|
5/9/2019
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.79
|
8.75
|
2,580
|
|
|
5/8/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.62
|
2,530
|
|
|
5/7/2019
|
-0.40 / -3.05%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.89
|
8.62
|
15,440
|
|
|
5/6/2019
|
-0.10 / -0.76%
|
12.55
|
13.30
|
12.55
|
13.10
|
13.09
|
8.89
|
11,840
|
|
|
5/3/2019
|
-0.10 / -0.75%
|
13.30
|
13.40
|
12.50
|
13.20
|
13.28
|
8.96
|
36,660
|
|
|
5/2/2019
|
+0.80 / +6.40%
|
12.50
|
13.30
|
12.20
|
13.30
|
12.75
|
9.03
|
1,020
|
|
|
4/26/2019
|
-0.45 / -3.47%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.48
|
80
|
|
|
4/25/2019
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
8.79
|
0
|
|
|
4/24/2019
|
+0.20 / +1.57%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
8.79
|
10
|
|
|
4/23/2019
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.70
|
12.75
|
12.73
|
8.65
|
390
|
|
|
4/22/2019
|
0.00 / 0.00%
|
12.15
|
12.75
|
12.15
|
12.75
|
12.45
|
8.65
|
230
|
|
|
4/19/2019
|
+0.35 / +2.82%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
8.65
|
60
|
|
|
4/18/2019
|
-0.40 / -3.13%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.41
|
1,100
|
|
|
4/17/2019
|
+0.75 / +6.22%
|
12.05
|
12.85
|
12.05
|
12.80
|
12.42
|
8.69
|
24,550
|
|
|
4/16/2019
|
+0.75 / +6.64%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
8.18
|
110
|
|
|
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
|
|
|