|
Closing price on 9/10/2018
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.95 |
| Volume |
2,840 |
| Split-adjusted Price |
8.93 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2018
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.95
|
13.00
|
12.99
|
8.93
|
2,840
|
|
|
9/7/2018
|
+0.60 / +4.86%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
8.90
|
10
|
|
|
9/6/2018
|
+0.15 / +1.23%
|
12.20
|
12.35
|
12.20
|
12.35
|
12.28
|
8.49
|
3,200
|
|
|
9/5/2018
|
-0.75 / -5.79%
|
13.45
|
13.45
|
12.20
|
12.20
|
12.46
|
8.38
|
3,210
|
|
|
9/4/2018
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
8.90
|
0
|
|
|
8/31/2018
|
-0.50 / -3.72%
|
13.20
|
13.20
|
12.95
|
12.95
|
13.08
|
8.90
|
4,800
|
|
|
8/30/2018
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
9.24
|
0
|
|
|
8/29/2018
|
-0.15 / -1.10%
|
12.85
|
13.45
|
12.85
|
13.45
|
13.15
|
9.24
|
9,600
|
|
|
8/28/2018
|
-0.20 / -1.45%
|
12.85
|
13.60
|
12.85
|
13.60
|
12.87
|
9.34
|
25,020
|
|
|
8/27/2018
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.48
|
10
|
|
|
8/24/2018
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.21
|
30
|
|
|
8/23/2018
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.15
|
9.07
|
1,800
|
|
|
8/22/2018
|
-0.80 / -5.76%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.20
|
9.00
|
2,500
|
|
|
8/21/2018
|
-1.00 / -6.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
9.55
|
80
|
|
|
8/20/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.24
|
131,260
|
|
|
8/17/2018
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.24
|
10
|
|
|
8/16/2018
|
-0.60 / -4.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.89
|
0
|
|
|
8/15/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.89
|
0
|
|
|
8/14/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.89
|
0
|
|
|
8/13/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.89
|
0
|
|
|
8/10/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.89
|
0
|
|
|
8/9/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.89
|
0
|
|
|
8/8/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.89
|
0
|
|
|
8/7/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.89
|
0
|
|
|
8/6/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.89
|
0
|
|
|
8/3/2018
|
+0.15 / +1.01%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.89
|
10
|
|
|
8/2/2018
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
9.80
|
0
|
|
|
8/1/2018
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
9.80
|
0
|
|
|
7/31/2018
|
+0.85 / +6.07%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
9.80
|
30
|
|
|
7/30/2018
|
-0.70 / -4.76%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.23
|
10
|
|
|