|
|
Closing price on 6/1/2022
|
|
| Open |
32.95 |
| High |
32.95 |
| Low |
30.50 |
| Volume |
5,100 |
| Split-adjusted Price |
28.28 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
-1.70 / -5.20%
|
32.95
|
32.95
|
30.50
|
31.00
|
31.66
|
28.28
|
5,100
|
|
|
5/31/2022
|
+1.20 / +3.81%
|
30.15
|
33.00
|
30.05
|
32.70
|
31.41
|
29.83
|
6,800
|
|
|
5/30/2022
|
+0.35 / +1.12%
|
29.60
|
32.65
|
29.20
|
31.50
|
30.56
|
28.73
|
8,200
|
|
|
5/27/2022
|
-0.10 / -0.32%
|
29.60
|
31.20
|
29.55
|
31.15
|
30.58
|
28.41
|
5,800
|
|
|
5/26/2022
|
+0.25 / +0.81%
|
31.00
|
31.30
|
29.90
|
31.25
|
31.00
|
28.50
|
6,300
|
|
|
5/25/2022
|
+0.30 / +0.98%
|
32.20
|
32.20
|
29.00
|
31.00
|
30.43
|
28.28
|
4,400
|
|
|
5/24/2022
|
-0.05 / -0.16%
|
31.40
|
31.60
|
29.00
|
30.70
|
29.70
|
28.00
|
13,100
|
|
|
5/23/2022
|
-2.25 / -6.82%
|
31.05
|
32.70
|
30.75
|
30.75
|
31.28
|
28.05
|
3,600
|
|
|
5/20/2022
|
0.00 / 0.00%
|
31.25
|
34.05
|
31.00
|
33.00
|
32.45
|
30.10
|
2,100
|
|
|
5/19/2022
|
+1.60 / +5.10%
|
30.55
|
33.55
|
29.50
|
33.00
|
31.07
|
30.10
|
10,800
|
|
|
5/18/2022
|
0.00 / 0.00%
|
30.35
|
32.50
|
30.05
|
31.40
|
31.65
|
28.64
|
12,800
|
|
|
5/17/2022
|
-0.05 / -0.16%
|
29.55
|
31.40
|
29.35
|
31.40
|
30.48
|
28.64
|
2,100
|
|
|
5/16/2022
|
+1.70 / +5.71%
|
31.75
|
31.75
|
27.95
|
31.45
|
30.26
|
28.69
|
1,500
|
|
|
5/13/2022
|
-2.20 / -6.89%
|
30.05
|
31.65
|
29.75
|
29.75
|
30.21
|
27.14
|
10,500
|
|
|
5/12/2022
|
-0.05 / -0.16%
|
30.75
|
32.50
|
29.80
|
31.95
|
30.83
|
29.14
|
3,500
|
|
|
5/11/2022
|
-0.25 / -0.78%
|
30.90
|
32.40
|
30.90
|
32.00
|
31.84
|
29.19
|
2,600
|
|
|
5/10/2022
|
-0.10 / -0.31%
|
30.10
|
34.50
|
30.10
|
32.25
|
31.60
|
29.42
|
5,200
|
|
|
5/9/2022
|
+0.35 / +1.09%
|
30.50
|
32.80
|
30.50
|
32.35
|
31.73
|
29.51
|
3,800
|
|
|
5/6/2022
|
+0.05 / +0.16%
|
31.00
|
32.40
|
31.00
|
32.00
|
31.73
|
29.19
|
3,400
|
|
|
5/5/2022
|
+0.10 / +0.31%
|
33.40
|
33.40
|
31.35
|
31.95
|
31.91
|
29.14
|
2,500
|
|
|
5/4/2022
|
-0.35 / -1.09%
|
32.20
|
34.45
|
30.75
|
31.85
|
33.67
|
29.05
|
8,700
|
|
|
4/29/2022
|
+0.35 / +1.10%
|
30.35
|
33.45
|
30.35
|
32.20
|
31.92
|
29.37
|
3,100
|
|
|
4/28/2022
|
+0.75 / +2.41%
|
31.00
|
32.50
|
29.75
|
31.85
|
30.88
|
29.05
|
6,900
|
|
|
4/27/2022
|
+0.75 / +2.47%
|
31.35
|
31.35
|
29.05
|
31.10
|
30.37
|
28.37
|
2,200
|
|
|
4/26/2022
|
-0.65 / -2.10%
|
32.40
|
32.45
|
29.00
|
30.35
|
30.94
|
27.68
|
5,500
|
|
|
4/25/2022
|
-1.75 / -5.34%
|
30.60
|
33.75
|
30.60
|
31.00
|
31.75
|
28.28
|
7,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|