|
Closing price on 8/12/2019
|
|
| Open |
14.90 |
| High |
15.40 |
| Low |
14.50 |
| Volume |
4,880 |
| Split-adjusted Price |
11.17 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2019
|
+0.95 / +6.57%
|
14.90
|
15.40
|
14.50
|
15.40
|
14.75
|
11.17
|
4,880
|
|
|
8/9/2019
|
+0.35 / +2.48%
|
14.85
|
14.85
|
14.10
|
14.45
|
14.11
|
10.48
|
1,630
|
|
|
8/8/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
13.55
|
14.10
|
14.89
|
10.23
|
8,060
|
|
|
8/7/2019
|
+0.10 / +0.71%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.04
|
10.23
|
2,850
|
|
|
8/6/2019
|
-0.40 / -2.78%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.15
|
10.16
|
3,940
|
|
|
8/5/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.48
|
10.45
|
3,730
|
|
|
8/2/2019
|
+0.90 / +6.67%
|
13.75
|
14.40
|
13.75
|
14.40
|
14.06
|
10.45
|
2,490
|
|
|
8/1/2019
|
+0.50 / +3.85%
|
13.00
|
13.65
|
12.30
|
13.50
|
12.85
|
9.80
|
12,840
|
|
|
7/31/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.43
|
0
|
|
|
7/30/2019
|
-0.50 / -3.70%
|
12.70
|
13.50
|
12.65
|
13.00
|
12.84
|
9.43
|
1,090
|
|
|
7/29/2019
|
+0.45 / +3.45%
|
12.95
|
13.50
|
12.30
|
13.50
|
13.06
|
9.80
|
580
|
|
|
7/26/2019
|
0.00 / 0.00%
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
9.47
|
0
|
|
|
7/25/2019
|
0.00 / 0.00%
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
9.47
|
0
|
|
|
7/24/2019
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.35
|
13.05
|
12.86
|
9.47
|
410
|
|
|
7/23/2019
|
+0.05 / +0.38%
|
13.15
|
13.15
|
13.05
|
13.05
|
13.10
|
9.47
|
130
|
|
|
7/22/2019
|
-0.10 / -0.76%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.40
|
9.43
|
80
|
|
|
7/19/2019
|
-0.60 / -4.38%
|
14.00
|
14.00
|
13.10
|
13.10
|
13.87
|
9.51
|
1,370
|
|
|
7/18/2019
|
+0.85 / +6.61%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.94
|
10
|
|
|
7/17/2019
|
+0.25 / +1.98%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
9.32
|
10
|
|
|
7/16/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.14
|
0
|
|
|
7/15/2019
|
-0.50 / -3.82%
|
13.90
|
13.90
|
12.60
|
12.60
|
13.72
|
9.14
|
5,540
|
|
|
7/12/2019
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.51
|
0
|
|
|
7/11/2019
|
+0.25 / +1.95%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.15
|
9.51
|
210
|
|
|
7/10/2019
|
-0.50 / -3.75%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
9.32
|
120
|
|
|
7/9/2019
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
9.69
|
0
|
|
|
7/8/2019
|
-0.20 / -1.48%
|
13.00
|
14.15
|
13.00
|
13.35
|
13.38
|
9.69
|
480
|
|
|
7/5/2019
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
9.83
|
10
|
|
|
7/4/2019
|
+0.30 / +2.26%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
9.83
|
240
|
|
|
7/3/2019
|
-0.70 / -5.02%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
9.61
|
140
|
|
|
7/2/2019
|
-1.05 / -7.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
10.12
|
300
|
|
|