|
Closing price on 8/22/2017
|
|
| Open |
15.30 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
9,050 |
| Split-adjusted Price |
9.41 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
+0.85 / +5.61%
|
15.30
|
16.00
|
15.20
|
16.00
|
15.25
|
9.41
|
9,050
|
|
|
8/21/2017
|
-0.85 / -5.31%
|
15.20
|
15.20
|
15.15
|
15.15
|
15.18
|
8.91
|
18,250
|
|
|
8/18/2017
|
+1.00 / +6.67%
|
15.20
|
16.00
|
15.00
|
16.00
|
15.08
|
9.41
|
27,520
|
|
|
8/17/2017
|
-0.50 / -3.23%
|
14.80
|
15.00
|
14.50
|
15.00
|
14.67
|
8.82
|
6,340
|
|
|
8/16/2017
|
-0.70 / -4.32%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.47
|
9.12
|
9,440
|
|
|
8/15/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.53
|
0
|
|
|
8/14/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.53
|
0
|
|
|
8/11/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.53
|
400
|
|
|
8/10/2017
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.35
|
9.53
|
1,800
|
|
|
8/9/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.12
|
0
|
|
|
8/8/2017
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.12
|
60
|
|
|
8/7/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.06
|
0
|
|
|
8/4/2017
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.25
|
9.06
|
1,010
|
|
|
8/3/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.67
|
9.34
|
300
|
|
|
8/2/2017
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.34
|
100
|
|
|
8/1/2017
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.23
|
1,000
|
|
|
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
|
|
|