|
Closing price on 9/20/2019
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.60 |
| Volume |
1,950 |
| Split-adjusted Price |
10.95 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2019
|
+0.90 / +6.62%
|
14.50
|
14.50
|
13.60
|
14.50
|
14.36
|
10.95
|
1,950
|
|
|
9/19/2019
|
-0.80 / -5.56%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.27
|
70
|
|
|
9/18/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.87
|
0
|
|
|
9/17/2019
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.87
|
5,200
|
|
|
9/16/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.95
|
0
|
|
|
9/13/2019
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.95
|
10
|
|
|
9/12/2019
|
+0.85 / +6.46%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.70
|
10.57
|
20
|
|
|
9/11/2019
|
-0.85 / -6.07%
|
14.00
|
14.00
|
13.15
|
13.15
|
13.58
|
9.93
|
10,070
|
|
|
9/10/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.57
|
0
|
|
|
9/9/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.95
|
14.00
|
13.97
|
10.57
|
5,940
|
|
|
9/6/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.57
|
0
|
|
|
9/5/2019
|
+0.05 / +0.36%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.57
|
200
|
|
|
9/4/2019
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
10.53
|
0
|
|
|
9/3/2019
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
10.53
|
0
|
|
|
8/30/2019
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
10.53
|
0
|
|
|
8/29/2019
|
-0.45 / -3.13%
|
14.00
|
14.00
|
13.95
|
13.95
|
13.98
|
10.53
|
1,160
|
|
|
8/28/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.87
|
0
|
|
|
8/27/2019
|
+0.85 / +6.27%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.87
|
10
|
|
|
8/26/2019
|
-0.05 / -0.37%
|
13.60
|
14.00
|
13.55
|
13.55
|
13.60
|
10.23
|
1,250
|
|
|
8/23/2019
|
-1.00 / -6.85%
|
14.50
|
14.50
|
13.60
|
13.60
|
14.05
|
10.27
|
270
|
|
|
8/22/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.02
|
0
|
|
|
8/21/2019
|
+0.10 / +0.69%
|
14.80
|
14.80
|
13.70
|
14.60
|
13.73
|
11.02
|
1,020
|
|
|
8/20/2019
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.95
|
3,000
|
|
|
8/19/2019
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.80
|
1,170
|
|
|
8/16/2019
|
-0.60 / -4.29%
|
14.50
|
14.50
|
13.40
|
13.40
|
14.18
|
10.12
|
1,340
|
|
|
8/15/2019
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.57
|
7,010
|
|
|
8/14/2019
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.33
|
20
|
|
|
8/13/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.63
|
10
|
|
|
8/12/2019
|
+0.95 / +6.57%
|
14.90
|
15.40
|
14.50
|
15.40
|
14.75
|
11.17
|
4,880
|
|
|
8/9/2019
|
+0.35 / +2.48%
|
14.85
|
14.85
|
14.10
|
14.45
|
14.11
|
10.48
|
1,630
|
|
|