|
Closing price on 6/16/2017
|
|
| Open |
15.05 |
| High |
16.00 |
| Low |
15.05 |
| Volume |
31,920 |
| Split-adjusted Price |
9.06 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2017
|
+0.95 / +6.31%
|
15.05
|
16.00
|
15.05
|
16.00
|
15.29
|
9.06
|
31,920
|
|
|
6/15/2017
|
+0.40 / +2.73%
|
15.00
|
15.05
|
14.55
|
15.05
|
14.77
|
8.52
|
37,500
|
|
|
6/14/2017
|
-0.35 / -2.33%
|
15.05
|
15.05
|
14.65
|
14.65
|
14.94
|
8.29
|
24,700
|
|
|
6/13/2017
|
+0.90 / +6.38%
|
15.00
|
15.05
|
14.55
|
15.00
|
14.88
|
8.49
|
27,890
|
|
|
6/12/2017
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.10
|
14.10
|
14.49
|
7.98
|
30,710
|
|
|
6/9/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.98
|
0
|
|
|
6/8/2017
|
+0.05 / +0.36%
|
14.50
|
15.00
|
14.10
|
14.10
|
14.79
|
7.98
|
10,820
|
|
|
6/7/2017
|
+0.05 / +0.36%
|
14.90
|
14.90
|
14.05
|
14.05
|
14.65
|
7.96
|
7,100
|
|
|
6/6/2017
|
+0.20 / +1.45%
|
14.50
|
14.60
|
14.00
|
14.00
|
14.46
|
7.93
|
5,050
|
|
|
6/5/2017
|
-0.20 / -1.43%
|
13.20
|
14.90
|
13.20
|
13.80
|
14.55
|
7.81
|
15,260
|
|
|
6/2/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.93
|
0
|
|
|
6/1/2017
|
+0.20 / +1.45%
|
14.75
|
14.75
|
14.00
|
14.00
|
14.71
|
7.93
|
7,410
|
|
|
5/31/2017
|
+0.55 / +4.15%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.81
|
10
|
|
|
5/30/2017
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
7.50
|
0
|
|
|
5/29/2017
|
-0.55 / -3.99%
|
14.70
|
14.75
|
13.25
|
13.25
|
14.42
|
7.50
|
8,600
|
|
|
5/26/2017
|
-0.30 / -2.13%
|
14.70
|
14.70
|
13.80
|
13.80
|
13.93
|
7.81
|
36,620
|
|
|
5/25/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.98
|
2,930
|
|
|
5/24/2017
|
-0.05 / -0.35%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.98
|
5,000
|
|
|
5/23/2017
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
8.01
|
0
|
|
|
5/22/2017
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
8.01
|
100
|
|
|
5/19/2017
|
-0.45 / -3.08%
|
14.60
|
14.60
|
14.15
|
14.15
|
14.25
|
8.01
|
23,150
|
|
|
5/18/2017
|
+0.75 / +5.42%
|
14.80
|
14.80
|
14.20
|
14.60
|
14.55
|
8.27
|
18,010
|
|
|
5/17/2017
|
-0.70 / -4.81%
|
15.00
|
15.00
|
13.85
|
13.85
|
14.48
|
7.84
|
3,730
|
|
|
5/16/2017
|
+0.95 / +6.99%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
8.24
|
30
|
|
|
5/15/2017
|
+0.05 / +0.37%
|
14.00
|
14.00
|
13.60
|
13.60
|
14.00
|
7.70
|
3,470
|
|
|
5/12/2017
|
-0.45 / -3.21%
|
14.80
|
14.80
|
13.55
|
13.55
|
14.08
|
7.67
|
13,700
|
|
|
5/11/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.82
|
7.93
|
31,950
|
|
|
5/10/2017
|
+0.45 / +3.32%
|
14.00
|
14.45
|
13.55
|
14.00
|
14.17
|
7.93
|
16,810
|
|
|
5/9/2017
|
+0.45 / +3.44%
|
13.95
|
14.00
|
13.30
|
13.55
|
13.74
|
7.67
|
28,100
|
|
|
5/8/2017
|
+0.05 / +0.38%
|
13.85
|
13.90
|
12.80
|
13.10
|
13.90
|
7.42
|
6,920
|
|
|