|
Closing price on 8/22/2023
|
|
| Open |
21.75 |
| High |
21.75 |
| Low |
21.50 |
| Volume |
2,300 |
| Split-adjusted Price |
20.42 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
-0.30 / -1.38%
|
21.75
|
21.75
|
21.50
|
21.50
|
21.67
|
20.42
|
2,300
|
|
|
8/21/2023
|
-0.70 / -3.11%
|
21.85
|
21.85
|
21.80
|
21.80
|
21.83
|
20.70
|
1,600
|
|
|
8/18/2023
|
-0.10 / -0.44%
|
21.60
|
22.60
|
21.60
|
22.50
|
22.30
|
21.37
|
400
|
|
|
8/17/2023
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
21.46
|
100
|
|
|
8/16/2023
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
21.46
|
200
|
|
|
8/15/2023
|
+0.40 / +1.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.84
|
4,490
|
|
|
8/14/2023
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
21.46
|
1,700
|
|
|
8/11/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
22.03
|
0
|
|
|
8/10/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
22.03
|
1,900
|
|
|
8/9/2023
|
-0.35 / -1.49%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
22.03
|
300
|
|
|
8/8/2023
|
+0.70 / +3.06%
|
22.85
|
23.55
|
22.50
|
23.55
|
22.50
|
22.36
|
1,000
|
|
|
8/7/2023
|
-0.65 / -2.77%
|
23.00
|
23.00
|
22.85
|
22.85
|
22.91
|
21.70
|
2,300
|
|
|
8/4/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.32
|
0
|
|
|
8/3/2023
|
-0.45 / -1.88%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.71
|
22.32
|
6,000
|
|
|
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
|
|
|