|
Closing price on 8/2/2023
|
|
| Open |
23.00 |
| High |
23.95 |
| Low |
22.90 |
| Volume |
6,100 |
| Split-adjusted Price |
22.74 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2023
|
+0.95 / +4.13%
|
23.00
|
23.95
|
22.90
|
23.95
|
22.96
|
22.74
|
6,100
|
|
|
8/1/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.84
|
0
|
|
|
7/31/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.84
|
0
|
|
|
7/28/2023
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.35
|
23.00
|
22.65
|
21.84
|
3,400
|
|
|
7/27/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.97
|
21.65
|
3,800
|
|
|
7/26/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
21.65
|
100
|
|
|
7/25/2023
|
0.00 / 0.00%
|
22.75
|
22.80
|
22.75
|
22.80
|
22.79
|
21.65
|
600
|
|
|
7/24/2023
|
-0.60 / -2.56%
|
23.30
|
23.30
|
22.35
|
22.80
|
23.07
|
21.65
|
4,100
|
|
|
7/21/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.22
|
0
|
|
|
7/20/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.22
|
200
|
|
|
7/19/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.22
|
0
|
|
|
7/18/2023
|
+0.90 / +4.00%
|
23.45
|
23.45
|
23.40
|
23.40
|
23.45
|
22.22
|
2,000
|
|
|
7/17/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.37
|
0
|
|
|
7/14/2023
|
-0.50 / -2.17%
|
22.55
|
22.55
|
22.50
|
22.50
|
22.53
|
21.37
|
200
|
|
|
7/13/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.84
|
300
|
|
|
7/12/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.84
|
0
|
|
|
7/11/2023
|
+0.05 / +0.22%
|
22.95
|
23.00
|
22.95
|
23.00
|
23.00
|
21.84
|
1,600
|
|
|
7/10/2023
|
+1.35 / +6.25%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
21.79
|
200
|
|
|
7/7/2023
|
-1.40 / -6.09%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.80
|
20.51
|
200
|
|
|
7/6/2023
|
-0.30 / -1.29%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.84
|
100
|
|
|
7/5/2023
|
+0.30 / +1.30%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
22.13
|
100
|
|
|
7/4/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.02
|
21.84
|
1,200
|
|
|
7/3/2023
|
-0.30 / -1.29%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.12
|
21.84
|
1,500
|
|
|
6/30/2023
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.47
|
22.13
|
600
|
|
|
6/29/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.32
|
0
|
|
|
6/28/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.32
|
0
|
|
|
6/27/2023
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
22.32
|
10,200
|
|
|
6/26/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
22.41
|
400
|
|
|
6/23/2023
|
-0.80 / -3.28%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.63
|
22.41
|
300
|
|
|
6/22/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
23.17
|
0
|
|
|