|
Closing price on 7/31/2017
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
14.60 |
| Volume |
520 |
| Split-adjusted Price |
9.29 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2017
|
+0.80 / +5.13%
|
16.30
|
16.40
|
14.60
|
16.40
|
16.33
|
9.29
|
520
|
|
|
7/28/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.83
|
0
|
|
|
7/27/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.83
|
0
|
|
|
7/26/2017
|
+0.20 / +1.30%
|
16.45
|
16.45
|
15.60
|
15.60
|
16.03
|
8.83
|
4,910
|
|
|
7/25/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.72
|
0
|
|
|
7/24/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.72
|
0
|
|
|
7/21/2017
|
-1.10 / -6.67%
|
17.65
|
17.65
|
15.40
|
15.40
|
15.40
|
8.72
|
20
|
|
|
7/20/2017
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.34
|
25,000
|
|
|
7/19/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.40
|
650
|
|
|
7/18/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.40
|
0
|
|
|
7/17/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.40
|
500
|
|
|
7/14/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.40
|
7,500
|
|
|
7/13/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.40
|
1,750
|
|
|
7/12/2017
|
+0.95 / +6.07%
|
15.55
|
16.60
|
15.55
|
16.60
|
16.53
|
9.40
|
7,380
|
|
|
7/11/2017
|
-1.15 / -6.85%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
8.86
|
500
|
|
|
7/10/2017
|
+0.95 / +5.99%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.51
|
500
|
|
|
7/7/2017
|
-1.15 / -6.76%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
8.97
|
500
|
|
|
7/6/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.63
|
0
|
|
|
7/5/2017
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.75
|
9.63
|
1,050
|
|
|
7/4/2017
|
+0.55 / +3.34%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.63
|
240
|
|
|
7/3/2017
|
+1.05 / +6.82%
|
15.40
|
16.45
|
14.50
|
16.45
|
15.25
|
9.31
|
10,620
|
|
|
6/30/2017
|
-0.85 / -5.23%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.72
|
10
|
|
|
6/29/2017
|
-1.00 / -5.80%
|
16.50
|
16.50
|
16.25
|
16.25
|
16.38
|
9.20
|
15,010
|
|
|
6/28/2017
|
+1.10 / +6.81%
|
15.05
|
17.25
|
15.05
|
17.25
|
16.81
|
9.77
|
13,620
|
|
|
6/27/2017
|
-0.90 / -5.28%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
9.14
|
800
|
|
|
6/26/2017
|
+1.05 / +6.56%
|
16.20
|
17.05
|
16.20
|
17.05
|
16.75
|
9.65
|
18,810
|
|
|
6/23/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.06
|
600
|
|
|
6/22/2017
|
+0.90 / +5.96%
|
16.15
|
16.15
|
16.00
|
16.00
|
16.08
|
9.06
|
19,500
|
|
|
6/21/2017
|
-1.05 / -6.50%
|
17.25
|
17.25
|
15.10
|
15.10
|
15.91
|
8.55
|
39,650
|
|
|
6/20/2017
|
+1.05 / +6.95%
|
15.55
|
16.15
|
15.20
|
16.15
|
15.42
|
9.14
|
25,300
|
|
|