|
Closing price on 8/2/2022
|
|
| Open |
26.25 |
| High |
26.50 |
| Low |
26.25 |
| Volume |
900 |
| Split-adjusted Price |
22.61 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
+0.35 / +1.34%
|
26.25
|
26.50
|
26.25
|
26.50
|
26.44
|
22.61
|
900
|
|
|
8/1/2022
|
0.00 / 0.00%
|
26.15
|
26.15
|
26.15
|
26.15
|
26.15
|
22.31
|
0
|
|
|
7/29/2022
|
0.00 / 0.00%
|
26.15
|
26.20
|
26.10
|
26.15
|
26.13
|
22.31
|
900
|
|
|
7/28/2022
|
+0.10 / +0.38%
|
25.60
|
26.20
|
25.60
|
26.15
|
25.99
|
22.31
|
1,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
25.95
|
26.05
|
25.95
|
26.05
|
26.00
|
22.22
|
300
|
|
|
7/26/2022
|
0.00 / 0.00%
|
26.05
|
26.05
|
26.00
|
26.05
|
26.01
|
22.22
|
1,300
|
|
|
7/25/2022
|
0.00 / 0.00%
|
26.05
|
26.05
|
26.05
|
26.05
|
26.05
|
22.22
|
100
|
|
|
7/22/2022
|
0.00 / 0.00%
|
25.55
|
26.20
|
25.50
|
26.05
|
25.84
|
22.22
|
1,200
|
|
|
7/21/2022
|
-0.15 / -0.57%
|
26.05
|
26.05
|
26.05
|
26.05
|
26.05
|
22.22
|
100
|
|
|
7/20/2022
|
-0.30 / -1.13%
|
25.90
|
26.20
|
25.90
|
26.20
|
26.08
|
22.35
|
1,200
|
|
|
7/19/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
22.61
|
0
|
|
|
7/18/2022
|
+0.30 / +1.15%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
22.61
|
300
|
|
|
7/15/2022
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.35
|
0
|
|
|
7/14/2022
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.35
|
0
|
|
|
7/13/2022
|
+0.20 / +0.77%
|
27.30
|
27.30
|
26.20
|
26.20
|
27.26
|
22.35
|
2,600
|
|
|
7/12/2022
|
-0.50 / -1.89%
|
25.25
|
26.00
|
25.25
|
26.00
|
25.48
|
22.18
|
1,100
|
|
|
7/11/2022
|
-0.10 / -0.38%
|
26.60
|
26.60
|
25.25
|
26.50
|
26.24
|
22.61
|
400
|
|
|
7/8/2022
|
+1.40 / +5.56%
|
25.20
|
26.60
|
25.20
|
26.60
|
25.40
|
22.69
|
1,800
|
|
|
7/7/2022
|
-0.80 / -3.08%
|
24.90
|
26.00
|
24.30
|
25.20
|
25.10
|
21.50
|
3,300
|
|
|
7/6/2022
|
-1.30 / -4.76%
|
26.00
|
26.10
|
26.00
|
26.00
|
26.01
|
22.18
|
4,800
|
|
|
7/5/2022
|
-0.35 / -1.27%
|
26.25
|
28.00
|
26.25
|
27.30
|
27.13
|
23.29
|
600
|
|
|
7/4/2022
|
-0.05 / -0.18%
|
27.70
|
28.60
|
26.15
|
27.65
|
27.51
|
23.59
|
1,400
|
|
|
7/1/2022
|
-1.50 / -5.14%
|
29.90
|
29.90
|
27.20
|
27.70
|
27.41
|
23.63
|
15,400
|
|
|
6/30/2022
|
-0.85 / -2.83%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
24.91
|
500
|
|
|
6/29/2022
|
0.00 / 0.00%
|
30.05
|
30.05
|
30.05
|
30.05
|
30.05
|
25.63
|
0
|
|
|
6/28/2022
|
+0.65 / +2.21%
|
30.20
|
30.20
|
30.05
|
30.05
|
30.09
|
25.63
|
800
|
|
|
6/27/2022
|
-0.75 / -2.49%
|
30.05
|
31.10
|
29.00
|
29.40
|
29.78
|
25.08
|
4,300
|
|
|
6/24/2022
|
-0.85 / -2.74%
|
30.75
|
30.90
|
30.15
|
30.15
|
30.86
|
25.72
|
3,100
|
|
|
6/23/2022
|
-0.10 / -0.32%
|
30.40
|
31.05
|
30.10
|
31.00
|
30.65
|
26.44
|
2,700
|
|
|
6/22/2022
|
+0.25 / +0.81%
|
31.50
|
32.00
|
30.25
|
31.10
|
30.90
|
26.53
|
8,400
|
|
|