|
Closing price on 5/29/2023
|
|
| Open |
23.90 |
| High |
24.40 |
| Low |
23.20 |
| Volume |
4,500 |
| Split-adjusted Price |
23.17 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
-0.50 / -2.01%
|
23.90
|
24.40
|
23.20
|
24.40
|
23.58
|
23.17
|
4,500
|
|
|
5/26/2023
|
+1.30 / +5.51%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
23.65
|
100
|
|
|
5/25/2023
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.98
|
22.41
|
1,800
|
|
|
5/24/2023
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.30
|
24.00
|
23.36
|
22.79
|
5,400
|
|
|
5/23/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.79
|
0
|
|
|
5/22/2023
|
+0.80 / +3.45%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.79
|
100
|
|
|
5/19/2023
|
-1.55 / -6.26%
|
24.75
|
24.75
|
23.20
|
23.20
|
23.55
|
22.03
|
3,900
|
|
|
5/18/2023
|
-1.85 / -6.95%
|
24.80
|
24.80
|
24.75
|
24.75
|
24.79
|
23.50
|
400
|
|
|
5/17/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
25.26
|
0
|
|
|
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
|
|
|