|
|
Closing price on 7/5/2021
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.10 |
| Volume |
9,200 |
| Split-adjusted Price |
14.79 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-0.80 / -4.44%
|
18.50
|
18.50
|
17.10
|
17.20
|
17.28
|
14.79
|
9,200
|
|
|
7/2/2021
|
+0.80 / +4.65%
|
17.30
|
18.40
|
17.30
|
18.00
|
18.01
|
15.48
|
57,900
|
|
|
7/1/2021
|
+0.60 / +3.61%
|
16.20
|
17.50
|
16.20
|
17.20
|
17.17
|
14.79
|
67,500
|
|
|
6/30/2021
|
+0.10 / +0.61%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.92
|
14.27
|
2,600
|
|
|
6/29/2021
|
-0.70 / -4.07%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.19
|
100
|
|
|
6/28/2021
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.90
|
17.20
|
16.90
|
14.79
|
300
|
|
|
6/25/2021
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.77
|
14.53
|
3,100
|
|
|
6/24/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.90
|
14.36
|
14,200
|
|
|
6/23/2021
|
-0.40 / -2.34%
|
17.10
|
17.30
|
16.20
|
16.70
|
16.52
|
14.36
|
14,100
|
|
|
6/22/2021
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.00
|
14.70
|
5,200
|
|
|
6/21/2021
|
+0.40 / +2.42%
|
16.80
|
17.00
|
16.50
|
16.90
|
16.90
|
14.53
|
20,300
|
|
|
6/18/2021
|
-0.30 / -1.79%
|
16.20
|
16.80
|
16.20
|
16.50
|
16.47
|
14.19
|
3,600
|
|
|
6/17/2021
|
0.00 / 0.00%
|
15.90
|
16.80
|
15.90
|
16.80
|
16.77
|
14.45
|
9,600
|
|
|
6/16/2021
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.67
|
14.45
|
600
|
|
|
6/15/2021
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.30
|
16.80
|
16.85
|
14.45
|
1,300
|
|
|
6/14/2021
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.67
|
14.45
|
1,500
|
|
|
6/11/2021
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.45
|
100
|
|
|
6/10/2021
|
-0.30 / -1.76%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
14.36
|
1,300
|
|
|
6/9/2021
|
-0.40 / -2.30%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.67
|
14.62
|
2,700
|
|
|
6/8/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.96
|
100
|
|
|
6/7/2021
|
+1.00 / +6.10%
|
17.50
|
17.50
|
16.50
|
17.40
|
17.28
|
14.96
|
11,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|