|
|
Closing price on 6/4/2021
|
|
| Open |
15.70 |
| High |
16.50 |
| Low |
15.60 |
| Volume |
12,200 |
| Split-adjusted Price |
14.10 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
+0.80 / +5.13%
|
15.70
|
16.50
|
15.60
|
16.40
|
15.98
|
14.10
|
12,200
|
|
|
6/3/2021
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.66
|
13.41
|
10,600
|
|
|
6/2/2021
|
-0.10 / -0.64%
|
15.70
|
15.75
|
15.60
|
15.60
|
15.62
|
13.41
|
5,200
|
|
|
6/1/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.60
|
13.50
|
2,900
|
|
|
5/31/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.50
|
100
|
|
|
5/28/2021
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.55
|
15.70
|
15.64
|
13.50
|
3,900
|
|
|
5/27/2021
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.41
|
800
|
|
|
5/26/2021
|
-0.05 / -0.32%
|
15.50
|
15.65
|
15.50
|
15.50
|
15.54
|
13.33
|
5,600
|
|
|
5/25/2021
|
+0.05 / +0.32%
|
15.50
|
15.55
|
15.50
|
15.55
|
15.55
|
13.37
|
2,100
|
|
|
5/24/2021
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.33
|
1,300
|
|
|
5/21/2021
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.63
|
13.41
|
15,800
|
|
|
5/20/2021
|
+0.45 / +2.89%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.90
|
13.76
|
3,900
|
|
|
5/19/2021
|
-0.05 / -0.32%
|
15.50
|
15.55
|
15.20
|
15.55
|
15.48
|
13.37
|
9,300
|
|
|
5/18/2021
|
-0.10 / -0.64%
|
15.55
|
15.60
|
15.55
|
15.60
|
15.57
|
13.41
|
3,100
|
|
|
5/17/2021
|
-0.70 / -4.27%
|
15.75
|
16.00
|
15.70
|
15.70
|
15.70
|
13.50
|
8,400
|
|
|
5/14/2021
|
-0.25 / -1.50%
|
16.85
|
16.85
|
16.40
|
16.40
|
16.48
|
14.10
|
900
|
|
|
5/13/2021
|
+0.15 / +0.91%
|
16.50
|
16.85
|
16.50
|
16.65
|
16.50
|
14.32
|
500
|
|
|
5/12/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.15
|
16.50
|
16.50
|
14.19
|
1,700
|
|
|
5/11/2021
|
+0.20 / +1.23%
|
16.90
|
16.90
|
16.30
|
16.50
|
16.30
|
14.19
|
21,300
|
|
|
5/10/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.02
|
0
|
|
|
5/7/2021
|
-0.20 / -1.21%
|
16.05
|
16.30
|
16.00
|
16.30
|
16.03
|
14.02
|
2,600
|
|
|
5/6/2021
|
+0.50 / +3.13%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.65
|
14.19
|
200
|
|
|
5/5/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
16.00
|
16.07
|
13.76
|
8,100
|
|
|
5/4/2021
|
-0.05 / -0.31%
|
16.05
|
16.05
|
16.00
|
16.00
|
16.02
|
13.76
|
1,900
|
|
|
4/29/2021
|
+0.40 / +2.56%
|
16.30
|
16.30
|
16.00
|
16.05
|
16.00
|
13.80
|
3,800
|
|
|
4/28/2021
|
-0.70 / -4.28%
|
15.60
|
16.00
|
15.60
|
15.65
|
15.66
|
13.46
|
1,600
|
|
|
4/27/2021
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
14.06
|
300
|
|
|
4/26/2021
|
0.00 / 0.00%
|
16.35
|
16.35
|
15.50
|
16.35
|
16.20
|
14.06
|
4,800
|
|
|
4/23/2021
|
+0.15 / +0.93%
|
16.00
|
16.35
|
16.00
|
16.35
|
16.10
|
14.06
|
1,800
|
|
|
4/22/2021
|
-0.40 / -2.41%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.09
|
13.93
|
2,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|