|
|
Closing price on 9/10/2019
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
0 |
| Split-adjusted Price |
9.89 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.89
|
0
|
|
|
9/9/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.95
|
14.00
|
13.97
|
9.89
|
5,940
|
|
|
9/6/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.89
|
0
|
|
|
9/5/2019
|
+0.05 / +0.36%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.89
|
200
|
|
|
9/4/2019
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
9.85
|
0
|
|
|
9/3/2019
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
9.85
|
0
|
|
|
8/30/2019
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
9.85
|
0
|
|
|
8/29/2019
|
-0.45 / -3.13%
|
14.00
|
14.00
|
13.95
|
13.95
|
13.98
|
9.85
|
1,160
|
|
|
8/28/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.17
|
0
|
|
|
8/27/2019
|
+0.85 / +6.27%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.17
|
10
|
|
|
8/26/2019
|
-0.05 / -0.37%
|
13.60
|
14.00
|
13.55
|
13.55
|
13.60
|
9.57
|
1,250
|
|
|
8/23/2019
|
-1.00 / -6.85%
|
14.50
|
14.50
|
13.60
|
13.60
|
14.05
|
9.60
|
270
|
|
|
8/22/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.31
|
0
|
|
|
8/21/2019
|
+0.10 / +0.69%
|
14.80
|
14.80
|
13.70
|
14.60
|
13.73
|
10.31
|
1,020
|
|
|
8/20/2019
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.24
|
3,000
|
|
|
8/19/2019
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.10
|
1,170
|
|
|
8/16/2019
|
-0.60 / -4.29%
|
14.50
|
14.50
|
13.40
|
13.40
|
14.18
|
9.46
|
1,340
|
|
|
8/15/2019
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.89
|
7,010
|
|
|
8/14/2019
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.59
|
20
|
|
|
8/13/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.87
|
10
|
|
|
8/12/2019
|
+0.95 / +6.57%
|
14.90
|
15.40
|
14.50
|
15.40
|
14.75
|
10.45
|
4,880
|
|
|
8/9/2019
|
+0.35 / +2.48%
|
14.85
|
14.85
|
14.10
|
14.45
|
14.11
|
9.81
|
1,630
|
|
|
8/8/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
13.55
|
14.10
|
14.89
|
9.57
|
8,060
|
|
|
8/7/2019
|
+0.10 / +0.71%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.04
|
9.57
|
2,850
|
|
|
8/6/2019
|
-0.40 / -2.78%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.15
|
9.50
|
3,940
|
|
|
8/5/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.48
|
9.77
|
3,730
|
|
|
8/2/2019
|
+0.90 / +6.67%
|
13.75
|
14.40
|
13.75
|
14.40
|
14.06
|
9.77
|
2,490
|
|
|
8/1/2019
|
+0.50 / +3.85%
|
13.00
|
13.65
|
12.30
|
13.50
|
12.85
|
9.16
|
12,840
|
|
|
7/31/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.82
|
0
|
|
|
7/30/2019
|
-0.50 / -3.70%
|
12.70
|
13.50
|
12.65
|
13.00
|
12.84
|
8.82
|
1,090
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|