Closing price on 6/8/2020
|
|
Open |
13.60 |
High |
14.00 |
Low |
13.60 |
Volume |
25,750 |
Split-adjusted Price |
11.13 |
|
|
CCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2020
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.83
|
11.13
|
25,750
|
|
6/5/2020
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.50
|
13.60
|
13.72
|
10.81
|
4,520
|
|
6/4/2020
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.80
|
10.81
|
110
|
|
6/3/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.13
|
100
|
|
6/2/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.13
|
0
|
|
6/1/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.13
|
340
|
|
5/29/2020
|
+0.90 / +6.87%
|
13.10
|
14.00
|
12.90
|
14.00
|
13.50
|
11.13
|
1,030
|
|
5/28/2020
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.41
|
20
|
|
5/27/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.13
|
0
|
|
5/26/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.13
|
0
|
|
5/25/2020
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.10
|
14.00
|
13.25
|
11.13
|
3,320
|
|
5/22/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.13
|
0
|
|
5/21/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.13
|
0
|
|
5/20/2020
|
+0.55 / +4.09%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.13
|
10
|
|
5/19/2020
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
10.69
|
0
|
|
5/18/2020
|
+0.85 / +6.75%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
10.69
|
40
|
|
5/15/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.01
|
0
|
|
5/14/2020
|
-0.80 / -5.97%
|
13.40
|
13.50
|
12.60
|
12.60
|
13.16
|
10.01
|
1,140
|
|
5/13/2020
|
+0.80 / +6.35%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.65
|
50
|
|
5/12/2020
|
-0.45 / -3.45%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.01
|
400
|
|
5/11/2020
|
0.00 / 0.00%
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
10.37
|
0
|
|
5/8/2020
|
+0.05 / +0.38%
|
13.90
|
13.90
|
13.05
|
13.05
|
13.48
|
10.37
|
110
|
|
5/7/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.33
|
0
|
|
5/6/2020
|
-0.50 / -3.70%
|
13.95
|
14.00
|
13.00
|
13.00
|
14.00
|
10.33
|
44,930
|
|
5/5/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.73
|
0
|
|
5/4/2020
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.50
|
13.50
|
13.73
|
10.73
|
320
|
|
4/29/2020
|
+0.45 / +3.45%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.73
|
10
|
|
4/28/2020
|
-0.95 / -6.79%
|
13.20
|
14.00
|
13.05
|
13.05
|
13.73
|
10.37
|
2,550
|
|
4/27/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.13
|
38,220
|
|
4/24/2020
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.13
|
24,940
|
|
|