|
Closing price on 6/25/2024
|
|
| Open |
21.15 |
| High |
21.20 |
| Low |
21.00 |
| Volume |
7,200 |
| Split-adjusted Price |
21.00 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2024
|
-0.15 / -0.71%
|
21.15
|
21.20
|
21.00
|
21.00
|
21.08
|
21.00
|
7,200
|
|
|
6/24/2024
|
-0.20 / -0.94%
|
21.30
|
22.60
|
20.65
|
21.15
|
21.41
|
21.15
|
11,300
|
|
|
6/21/2024
|
-0.65 / -2.95%
|
20.75
|
21.95
|
20.75
|
21.35
|
21.67
|
21.35
|
6,500
|
|
|
6/20/2024
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.61
|
22.00
|
5,000
|
|
|
6/19/2024
|
-0.50 / -2.27%
|
21.20
|
22.00
|
21.20
|
21.50
|
21.52
|
21.50
|
15,900
|
|
|
6/18/2024
|
-0.90 / -3.93%
|
23.00
|
23.00
|
21.40
|
22.00
|
21.71
|
22.00
|
12,000
|
|
|
6/17/2024
|
-1.10 / -4.58%
|
22.35
|
24.40
|
22.35
|
22.90
|
22.80
|
22.90
|
17,300
|
|
|
6/14/2024
|
-0.55 / -2.24%
|
26.25
|
26.25
|
22.85
|
24.00
|
23.55
|
24.00
|
57,500
|
|
|
6/13/2024
|
+1.60 / +6.97%
|
24.55
|
24.55
|
24.50
|
24.55
|
24.55
|
24.55
|
15,300
|
|
|
6/12/2024
|
+1.50 / +6.99%
|
22.40
|
22.95
|
22.40
|
22.95
|
22.93
|
22.95
|
104,500
|
|
|
6/11/2024
|
-0.55 / -2.50%
|
22.00
|
22.00
|
21.45
|
21.45
|
21.89
|
21.45
|
500
|
|
|
6/10/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
6/7/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
6/6/2024
|
+0.60 / +2.80%
|
21.40
|
22.00
|
21.15
|
22.00
|
21.49
|
22.00
|
400
|
|
|
6/5/2024
|
+0.40 / +1.90%
|
21.10
|
21.40
|
21.00
|
21.40
|
21.07
|
21.40
|
2,100
|
|
|
6/4/2024
|
-1.00 / -4.55%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.33
|
21.00
|
300
|
|
|
6/3/2024
|
+0.90 / +4.27%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
100
|
|
|
5/31/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
100
|
|
|
5/30/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
0
|
|
|
5/29/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
100
|
|
|
5/28/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
0
|
|
|
5/27/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
0
|
|
|
5/24/2024
|
-0.90 / -4.09%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
100
|
|
|
5/23/2024
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
100
|
|
|
5/22/2024
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
100
|
|
|
5/21/2024
|
-1.10 / -5.21%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
100
|
|
|
5/20/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
0
|
|
|
5/17/2024
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
100
|
|
|
5/16/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
|
5/15/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
|