|
Closing price on 7/15/2019
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
12.60 |
| Volume |
5,540 |
| Split-adjusted Price |
8.55 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2019
|
-0.50 / -3.82%
|
13.90
|
13.90
|
12.60
|
12.60
|
13.72
|
8.55
|
5,540
|
|
|
7/12/2019
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.89
|
0
|
|
|
7/11/2019
|
+0.25 / +1.95%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.15
|
8.89
|
210
|
|
|
7/10/2019
|
-0.50 / -3.75%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
8.72
|
120
|
|
|
7/9/2019
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
9.06
|
0
|
|
|
7/8/2019
|
-0.20 / -1.48%
|
13.00
|
14.15
|
13.00
|
13.35
|
13.38
|
9.06
|
480
|
|
|
7/5/2019
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
9.19
|
10
|
|
|
7/4/2019
|
+0.30 / +2.26%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
9.19
|
240
|
|
|
7/3/2019
|
-0.70 / -5.02%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
8.99
|
140
|
|
|
7/2/2019
|
-1.05 / -7.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
9.47
|
300
|
|
|
7/1/2019
|
+0.70 / +4.90%
|
14.00
|
15.00
|
13.40
|
15.00
|
14.35
|
10.18
|
720
|
|
|
6/28/2019
|
+0.90 / +6.72%
|
14.20
|
14.30
|
13.40
|
14.30
|
14.29
|
9.70
|
3,500
|
|
|
6/27/2019
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.05
|
13.40
|
13.33
|
9.09
|
2,550
|
|
|
6/26/2019
|
+0.05 / +0.38%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.20
|
8.89
|
220
|
|
|
6/25/2019
|
0.00 / 0.00%
|
13.80
|
13.95
|
13.05
|
13.05
|
13.68
|
8.86
|
4,020
|
|
|
6/24/2019
|
-0.10 / -0.76%
|
14.00
|
14.00
|
13.05
|
13.05
|
13.64
|
8.86
|
15,320
|
|
|
6/21/2019
|
+0.05 / +0.38%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
8.92
|
40
|
|
|
6/20/2019
|
-0.90 / -6.43%
|
13.50
|
14.50
|
13.05
|
13.10
|
13.17
|
8.89
|
5,010
|
|
|
6/19/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.50
|
800
|
|
|
6/18/2019
|
-0.60 / -4.11%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.50
|
1,000
|
|
|
6/17/2019
|
+0.95 / +6.96%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.30
|
9.91
|
1,010
|
|
|
6/14/2019
|
-0.90 / -6.19%
|
15.50
|
15.55
|
13.65
|
13.65
|
13.82
|
9.26
|
3,040
|
|
|
6/13/2019
|
+0.95 / +6.99%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
9.87
|
10
|
|
|
6/12/2019
|
+0.85 / +6.67%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.23
|
40
|
|
|
6/11/2019
|
-0.90 / -6.59%
|
12.80
|
12.80
|
12.75
|
12.75
|
12.78
|
8.65
|
560
|
|
|
6/10/2019
|
-0.85 / -5.86%
|
13.90
|
14.00
|
13.65
|
13.65
|
13.73
|
9.26
|
6,190
|
|
|
6/7/2019
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.25
|
9.84
|
330
|
|
|
6/6/2019
|
-0.55 / -3.78%
|
14.20
|
15.55
|
14.00
|
14.00
|
14.27
|
9.50
|
10,720
|
|
|
6/5/2019
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.10
|
14.55
|
14.44
|
9.87
|
790
|
|
|
6/4/2019
|
+0.95 / +6.99%
|
14.00
|
14.55
|
13.70
|
14.55
|
14.33
|
9.87
|
6,700
|
|
|