Dark

CCNI
Command Center Inc
stock NASDAQ

Inactive

Sep 10, 2019

6.90USD+0.291%(+0.02)236

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-10	6.5500	6.9000	6.5500	6.9000	+0.291%	236	0.000%
2019-09-09	6.9400	7.1000	6.5500	6.8800	-0.290%	7,970	+0.291%
2019-09-06	6.9000	6.9000	6.9000	6.9000	-0.433%	144	0.000%
2019-09-05	6.5401	7.1600	6.5401	6.9300	-1.841%	4,964	-0.433%
2019-09-04	6.9800	7.0600	6.8000	7.0600	+1.583%	4,063	-2.266%
2019-09-03	6.8400	7.1300	6.5000	6.9500	+6.923%	11,341	-0.719%
2019-08-30	6.6300	6.6300	6.5000	6.5000	-1.515%	4,601	+6.154%
2019-08-28	6.7900	6.9000	6.6000	6.6000	-1.485%	4,567	+4.545%
2019-08-27	6.9000	6.9000	6.6900	6.6995	-0.007%	2,082	+2.993%
2019-08-26	6.9500	6.9500	6.7000	6.7000	-3.736%	882	+2.985%
2019-08-23	7.1400	7.1400	6.6900	6.9600	+0.433%	3,103	-0.862%
2019-08-22	6.8000	6.9722	6.6933	6.9300	+2.553%	12,566	-0.433%
2019-08-21	7.1700	7.1700	6.2000	6.7575	-3.943%	26,655	+2.109%
2019-08-20	6.8400	7.4554	6.8300	7.0349	+3.000%	6,025	-1.918%
2019-08-19	7.6200	7.6800	6.8300	6.8300	-5.793%	12,909	+1.025%
2019-08-16	7.2500	7.2500	7.2500	7.2500	-6.331%	162	-4.828%
2019-08-15	7.8100	7.8100	7.5000	7.7400	-2.025%	8,214	-10.853%
2019-08-14	7.9500	7.9500	7.6200	7.9000	-1.035%	6,860	-12.658%
2019-08-13	7.9826	7.9826	7.9826	7.9826	-0.218%	752	-13.562%
2019-08-12	7.9300	8.0300	7.9000	8.0000	+0.883%	12,704	-13.750%
2019-08-09	7.5677	7.9400	7.5677	7.9300	+1.667%	41,624	-12.989%
2019-08-08	7.7500	7.8000	7.4801	7.8000	+1.430%	12,462	-11.538%
2019-08-07	7.5600	7.7500	7.2252	7.6900	+8.310%	14,722	-10.273%
2019-08-06	7.2800	7.7400	7.1000	7.1000	-2.556%	3,075	-2.817%
2019-08-05	7.3700	7.7500	7.2342	7.2862	-1.935%	36,967	-5.300%
2019-08-02	7.4600	7.4600	7.2700	7.4300	+2.909%	24,897	-7.133%
2019-08-01	7.5000	7.7400	7.2200	7.2200	-2.432%	5,204	-4.432%
2019-07-31	6.9900	8.5500	6.9900	7.4000	+8.029%	68,412	-6.757%
2019-07-30	6.3000	6.9900	6.2923	6.8500	+7.031%	38,773	+0.730%
2019-07-29	5.9900	6.6800	5.9708	6.4000	+11.111%	15,411	+7.813%
2019-07-26	5.8400	6.5000	5.7600	5.7600	+6.667%	70,043	+19.792%
2019-07-25	5.5800	5.6500	5.4000	5.4000	-3.052%	7,418	+27.778%
2019-07-24	5.6100	5.6300	5.5000	5.5700	-0.713%	9,396	+23.878%
2019-07-23	5.7400	5.7500	5.5100	5.6100	-1.232%	40,764	+22.995%
2019-07-22	5.6800	5.7300	5.6500	5.6800	-0.718%	46,851	+21.479%
2019-07-19	5.7210	5.7293	5.7200	5.7211	+0.194%	7,791	+20.606%
2019-07-18	5.7300	5.7450	5.6816	5.7100	+0.175%	4,133	+20.841%
2019-07-17	5.6800	5.7500	5.6716	5.7000	-0.870%	25,528	+21.053%
2019-07-16	5.7600	5.8500	5.6700	5.7500	-0.222%	84,460	+20.000%
2019-07-15	5.7400	5.7628	5.7300	5.7628	+0.572%	11,038	+19.733%
2019-07-12	5.7900	5.8400	5.7300	5.7300	-1.036%	33,220	+20.419%
2019-07-11	5.7700	5.8290	5.7500	5.7900	+0.521%	49,425	+19.171%
2019-07-10	5.7600	5.7800	5.7494	5.7600	-0.071%	16,328	+19.792%
2019-07-09	5.7650	5.7899	5.7300	5.7641	-0.102%	27,019	+19.706%
2019-07-08	5.7500	5.8000	5.7300	5.7700	+0.139%	21,773	+19.584%
2019-07-05	5.7400	5.7750	5.7025	5.7620	+1.230%	22,353	+19.750%
2019-07-03	5.7000	5.7000	5.6920	5.6920	-0.315%	1,400	+21.223%
2019-07-02	5.6943	5.7100	5.6943	5.7100	0.000%	2,080	+20.841%
2019-07-01	5.6500	5.7250	5.6500	5.7100	+1.601%	19,543	+20.841%
2019-06-28	5.6100	5.6889	5.6100	5.6200	+0.357%	7,759	+22.776%
2019-06-27	5.5500	5.6800	5.5000	5.6000	+3.704%	89,113	+23.214%
2019-06-26	5.4000	5.4350	5.4000	5.4000	-1.280%	1,419	+27.778%
2019-06-25	5.4700	5.4700	5.4000	5.4700	-0.184%	5,528	+26.143%
2019-06-24	5.4800	5.5000	5.4800	5.4801	+0.185%	7,296	+25.910%
2019-06-21	5.4700	5.4800	5.4700	5.4700	-0.182%	1,902	+26.143%
2019-06-20	5.3200	5.4889	5.2900	5.4800	-0.133%	5,649	+25.912%
2019-06-19	5.4900	5.4900	5.3000	5.4873	+0.869%	2,434	+25.745%
2019-06-18	5.3600	5.4427	5.3100	5.4400	+0.068%	7,521	+26.838%
2019-06-17	5.3210	5.4873	5.3000	5.4363	+1.148%	3,262	+26.925%
2019-06-14	5.4600	5.4600	5.3100	5.3746	-1.564%	1,110	+28.382%
2019-06-13	5.4900	5.4900	5.4600	5.4600	+1.676%	1,534	+26.374%
2019-06-12	5.3000	5.4500	5.3000	5.3700	-1.828%	2,372	+28.492%
2019-06-11	5.4700	5.4962	5.4700	5.4700	+1.296%	408	+26.143%
2019-06-10	5.2700	5.5000	5.2700	5.4000	-1.460%	7,756	+27.778%
2019-06-06	5.3200	5.5000	5.3200	5.4800	-0.364%	2,009	+25.912%
2019-06-05	5.2863	5.5000	5.2863	5.5000	+2.804%	1,943	+25.455%
2019-06-04	5.5000	5.5000	5.3500	5.3500	-2.550%	1,518	+28.972%
2019-06-03	5.4500	5.6000	5.3560	5.4900	0.000%	40,546	+25.683%
2019-05-31	5.2400	5.4989	5.2400	5.4900	+4.989%	15,202	+25.683%
2019-05-30	5.2600	5.5000	5.1760	5.2291	-1.151%	40,711	+31.954%
2019-05-29	5.3635	5.3700	5.2610	5.2900	-1.121%	13,471	+30.435%
2019-05-28	5.2400	5.3862	5.2400	5.3500	-1.835%	10,424	+28.972%
2019-05-24	5.4005	5.4500	5.4000	5.4500	-0.183%	6,523	+26.606%
2019-05-22	5.4500	5.4701	5.4100	5.4600	-0.546%	36,742	+26.374%
2019-05-21	5.4900	5.5000	5.4200	5.4900	-0.182%	12,931	+25.683%
2019-05-20	5.4000	5.5000	5.4000	5.5000	+4.762%	27,749	+25.455%
2019-05-17	5.0900	5.2900	5.0900	5.2500	+0.962%	12,205	+31.429%
2019-05-16	5.2100	5.2100	5.1939	5.2000	-0.952%	6,728	+32.692%
2019-05-15	5.3900	5.3900	5.2500	5.2500	-0.756%	510	+31.429%
2019-05-14	5.3888	5.4000	5.0200	5.2900	-2.399%	55,847	+30.435%
2019-05-13	5.3100	5.5900	5.3000	5.4200	-1.095%	19,826	+27.306%
2019-05-10	5.5300	5.6000	5.4340	5.4800	-2.143%	23,865	+25.912%
2019-05-09	5.5792	5.6800	5.4500	5.6000	-1.060%	39,916	+23.214%
2019-05-08	5.7500	5.7500	5.6600	5.6600	-1.736%	13,852	+21.908%
2019-05-07	5.7304	5.8000	5.6800	5.7600	+2.674%	30,980	+19.792%
2019-05-06	5.6015	5.7499	5.6015	5.6100	+1.630%	4,093	+22.995%
2019-05-03	5.5227	5.6600	5.5200	5.5200	-1.427%	3,505	+25.000%
2019-05-02	5.7700	5.7800	5.5400	5.5999	-1.583%	20,468	+23.216%
2019-05-01	5.5660	5.7000	5.5301	5.6900	-1.897%	21,749	+21.265%
2019-04-30	5.5800	5.8000	5.5800	5.8000	+0.694%	14,304	+18.966%
2019-04-29	5.6500	5.7600	5.6300	5.7600	+1.408%	40,189	+19.792%
2019-04-26	5.5000	5.7000	5.5000	5.6800	-0.612%	11,474	+21.479%
2019-04-25	5.6950	5.7800	5.6400	5.7150	-0.609%	29,831	+20.735%
2019-04-24	5.6950	5.7700	5.6582	5.7500	0.000%	17,131	+20.000%
2019-04-23	5.7000	5.8300	5.6717	5.7500	+0.877%	87,554	+20.000%
2019-04-22	5.6900	5.7000	5.6311	5.7000	+0.176%	11,741	+21.053%
2019-04-18	5.6500	5.6900	5.6200	5.6900	+1.607%	25,731	+21.265%
2019-04-17	5.6875	5.6900	5.5800	5.6000	+0.179%	22,403	+23.214%
2019-04-16	5.6790	5.6790	5.5000	5.5900	+0.179%	12,519	+23.435%
2019-04-15	5.5500	5.7000	5.5300	5.5800	+0.180%	33,078	+23.656%
2019-04-12	5.6400	5.6500	5.3050	5.5700	-0.536%	49,857	+23.878%
2019-04-11	5.1900	5.6000	5.1255	5.6000	+1.266%	65,949	+23.214%
2019-04-10	5.2800	5.9100	5.2800	5.5300	+3.947%	614,180	+24.774%
2019-04-09	5.4100	5.8000	4.9100	5.3200	+35.714%	2,379,219	+29.699%
2019-04-08	3.9500	3.9899	3.9200	3.9200	+0.128%	11,801	+76.020%
2019-04-05	3.9299	3.9299	3.9150	3.9150	+0.902%	602	+76.245%
2019-04-03	3.8601	3.9600	3.8601	3.8800	-0.513%	10,684	+77.835%
2019-04-02	3.9600	3.9600	3.8700	3.9000	-1.714%	5,316	+76.923%
2019-04-01	3.9800	4.0480	3.9680	3.9680	+0.967%	10,262	+73.891%
2019-03-29	3.9642	3.9642	3.9300	3.9300	+0.010%	5,307	+75.573%
2019-03-27	3.9300	3.9300	3.9296	3.9296	+0.245%	653	+75.590%
2019-03-26	3.9200	3.9200	3.9200	3.9200	-1.508%	106	+76.020%
2019-03-22	3.9973	4.0207	3.9800	3.9800	+0.505%	6,413	+73.367%
2019-03-21	4.0400	4.0400	3.9600	3.9600	-1.980%	7,027	+74.242%
2019-03-20	4.0600	4.0600	4.0400	4.0400	-0.493%	2,627	+70.792%
2019-03-19	4.0500	4.1003	4.0500	4.0600	+1.500%	16,207	+69.951%
2019-03-18	4.0500	4.0500	4.0000	4.0000	-0.614%	6,493	+72.500%
2019-03-15	4.0800	4.0800	3.9800	4.0247	+0.367%	43,027	+71.441%
2019-03-14	3.9700	4.0100	3.9700	4.0100	+1.263%	1,377	+72.070%
2019-03-13	4.0100	4.1300	3.9600	3.9600	-0.503%	12,773	+74.242%
2019-03-12	4.0695	4.1500	3.9396	3.9800	-3.163%	4,457	+73.367%
2019-03-11	4.1500	4.1500	4.0300	4.1100	+0.244%	4,653	+67.883%
2019-03-08	4.2100	4.2100	4.0000	4.1000	+1.737%	1,076	+68.293%
2019-03-07	4.0300	4.0300	4.0300	4.0300	-2.892%	382	+71.216%
2019-03-06	4.2300	4.2300	4.0200	4.1500	+1.220%	39,046	+66.265%
2019-03-05	4.1039	4.2000	4.1000	4.1000	-1.202%	4,388	+68.293%
2019-03-04	4.0000	4.1500	4.0000	4.1499	+3.231%	2,977	+66.269%
2019-03-01	4.0200	4.0200	4.0200	4.0200	+0.500%	378	+71.642%
2019-02-27	4.2000	4.2000	4.0000	4.0000	-4.077%	3,922	+72.500%
2019-02-26	4.0983	4.1700	4.0983	4.1700	+0.240%	6,117	+65.468%
2019-02-25	3.9601	4.1600	3.9601	4.1600	+3.997%	573	+65.865%
2019-02-22	4.1273	4.1608	4.0000	4.0001	-2.679%	16,230	+72.496%
2019-02-21	4.1102	4.1102	4.1102	4.1102	+2.499%	612	+67.875%
2019-02-20	4.0200	4.0200	3.9600	4.0100	-2.195%	6,874	+72.070%
2019-02-19	4.0404	4.1300	4.0000	4.1000	-0.485%	11,714	+68.293%
2019-02-15	4.1000	4.2500	4.1000	4.1200	+2.233%	4,612	+67.476%
2019-02-14	4.0200	4.2700	4.0001	4.0300	+0.246%	1,596	+71.216%
2019-02-13	3.9900	4.0201	3.9800	4.0201	+3.079%	6,601	+71.638%
2019-02-12	3.9001	3.9500	3.8500	3.9000	-0.510%	9,268	+76.923%
2019-02-11	3.9200	3.9200	3.9200	3.9200	-0.254%	249	+76.020%
2019-02-08	3.9807	4.0000	3.8600	3.9300	-1.750%	5,697	+75.573%
2019-02-07	4.0500	4.1450	3.8500	4.0000	-3.614%	8,349	+72.500%
2019-02-05	4.1387	4.2150	4.0001	4.1500	+1.220%	18,426	+66.265%
2019-02-01	4.0900	4.1234	4.0900	4.1000	0.000%	2,212	+68.293%
2019-01-31	4.0001	4.1000	3.9800	4.1000	-4.427%	3,673	+68.293%
2019-01-30	3.9000	4.2900	3.8500	4.2899	+9.997%	5,107	+60.843%
2019-01-29	4.0001	4.2894	3.9000	3.9000	-7.143%	26,453	+76.923%
2019-01-28	4.2300	4.3500	4.2000	4.2000	-5.085%	16,532	+64.286%
2019-01-16	3.9000	4.4250	3.8000	4.4250	+10.625%	10,572	+55.932%
2019-01-15	3.7001	4.2000	3.7001	4.0000	-4.318%	16,468	+72.500%
2019-01-14	4.1805	4.1805	4.1805	4.1805	-1.751%	1,159	+65.052%
2019-01-11	4.3000	4.3000	4.2500	4.2550	+1.307%	2,403	+62.162%
2019-01-10	4.2001	4.2001	4.2001	4.2001	-0.707%	400	+64.282%
2019-01-09	4.2500	4.2500	4.0025	4.2300	-0.316%	6,039	+63.121%
2019-01-08	4.5300	4.6250	4.0006	4.2434	-10.665%	7,828	+62.605%
2019-01-07	4.7400	4.8000	4.7400	4.7500	0.000%	3,318	+45.263%
2019-01-04	4.7294	4.7500	4.5800	4.7500	+3.669%	1,312	+45.263%
2019-01-03	4.9000	4.9000	4.4100	4.5819	-16.541%	795	+50.593%
2019-01-02	4.0000	5.4900	3.6094	5.4900	+37.250%	40,102	+25.683%
2018-12-31	3.7800	4.0601	3.7800	4.0000	+6.039%	11,954	+72.500%
2018-12-28	3.7500	3.8550	3.5500	3.7722	-3.277%	13,404	+82.917%
2018-12-26	3.9900	3.9900	3.9000	3.9000	+9.859%	702	+76.923%
2018-12-24	3.6500	3.8500	3.5500	3.5500	-12.346%	4,608	+94.366%
2018-12-21	4.0500	4.0500	4.0500	4.0500	-4.706%	470	+70.370%
2018-12-20	4.2500	4.2500	4.2500	4.2500	+6.784%	163	+62.353%
2018-12-19	3.9800	3.9800	3.9800	3.9800	+1.005%	185	+73.367%
2018-12-17	4.3100	4.3100	3.9404	3.9404	-8.575%	1,629	+75.109%
2018-12-14	3.8100	4.3100	3.7000	4.3100	+10.544%	5,099	+60.093%
2018-12-12	3.8600	3.8989	3.7600	3.8989	-2.340%	12,944	+76.973%
2018-12-11	4.0990	4.0990	3.8500	3.9923	+3.696%	8,400	+72.833%
2018-12-10	4.0000	4.0000	3.8500	3.8500	-6.098%	4,081	+79.221%
2018-12-07	4.0750	4.1000	4.0750	4.1000	+4.326%	500	+68.293%
2018-12-06	4.0000	4.0500	3.9300	3.9300	-4.146%	1,471	+75.573%
2018-12-03	3.9500	4.1000	3.9500	4.1000	+3.275%	941	+68.293%
2018-11-30	4.0800	4.2450	3.7600	3.9700	-2.986%	10,357	+73.804%
2018-11-28	3.9999	4.0922	3.9950	4.0922	+6.568%	1,866	+68.613%
2018-11-27	3.8948	3.8948	3.8400	3.8400	-0.806%	811	+79.688%
2018-11-26	3.7185	3.9900	3.7185	3.8712	-3.220%	1,383	+78.239%
2018-11-23	3.8500	4.0000	3.8500	4.0000	+8.108%	3,843	+72.500%
2018-11-21	3.7000	4.1200	3.7000	3.7000	-0.270%	5,532	+86.486%
2018-11-20	3.6683	3.9000	3.6683	3.7100	-1.330%	2,006	+85.984%
2018-11-19	4.1400	4.2243	3.6800	3.7600	-13.504%	18,255	+83.511%
2018-11-16	4.0350	4.3470	4.0000	4.3470	+4.120%	1,735	+58.730%
2018-11-15	4.3000	4.3000	4.0350	4.1750	-0.595%	1,207	+65.269%
2018-11-14	4.2001	4.2170	4.0000	4.2000	0.000%	13,699	+64.286%
2018-11-13	3.6211	4.2220	3.6211	4.2000	+8.247%	2,834	+64.286%
2018-11-12	4.2200	4.2210	3.4300	3.8800	-7.619%	27,809	+77.835%
2018-11-09	4.2292	4.2800	4.1600	4.2000	+1.205%	18,216	+64.286%
2018-11-08	3.6500	4.3500	3.6200	4.1500	+1.716%	31,120	+66.265%
2018-11-07	4.7500	4.7500	4.0120	4.0800	-16.735%	50,080	+69.118%
2018-11-06	5.0881	5.0881	4.9000	4.9000	-2.390%	986	+40.816%
2018-11-05	5.0449	5.0449	5.0200	5.0200	-1.953%	1,049	+37.450%
2018-11-02	5.0700	5.1200	5.0700	5.1200	+2.257%	1,302	+34.766%
2018-11-01	5.1200	5.1200	4.9001	5.0070	-2.207%	4,883	+37.807%
2018-10-31	5.0400	5.1300	5.0000	5.1200	+1.789%	12,316	+34.766%
2018-10-30	5.0000	5.0300	4.9142	5.0300	+0.600%	4,548	+37.177%
2018-10-29	5.1900	5.1900	4.9060	5.0000	-4.031%	9,844	+38.000%
2018-10-26	5.3373	5.3489	5.2100	5.2100	0.000%	7,325	+32.438%
2018-10-25	5.2100	5.2100	5.2100	5.2100	-2.068%	510	+32.438%
2018-10-24	5.3000	5.3741	5.3000	5.3200	-1.115%	2,718	+29.699%
2018-10-23	5.4300	5.4300	5.2200	5.3800	-1.103%	3,081	+28.253%
2018-10-22	5.5900	5.6010	5.4300	5.4400	-2.857%	5,508	+26.838%
2018-10-19	5.4310	5.6000	5.4300	5.6000	+0.901%	8,426	+23.214%
2018-10-18	5.5500	5.5500	5.5000	5.5500	+0.909%	1,039	+24.324%
2018-10-17	5.5145	5.5145	5.5000	5.5000	-1.434%	965	+25.455%
2018-10-16	5.5000	5.5800	5.5000	5.5800	+0.541%	222	+23.656%
2018-10-15	5.4800	5.5500	5.4799	5.5500	+2.116%	8,621	+24.324%
2018-10-12	5.5000	5.5065	5.4350	5.4350	-2.072%	3,619	+26.955%
2018-10-11	5.4200	5.5840	5.4200	5.5500	+3.545%	5,235	+24.324%
2018-10-10	5.4916	5.5324	5.3600	5.3600	-3.423%	2,024	+28.731%
2018-10-09	5.4672	5.7300	5.4672	5.5500	-3.478%	2,746	+24.324%
2018-10-08	5.5200	5.7500	5.5200	5.7500	+5.311%	1,432	+20.000%
2018-10-05	5.5065	5.7500	5.4300	5.4600	-6.507%	14,999	+26.374%
2018-10-04	5.7200	5.8400	5.5900	5.8400	+3.730%	1,258	+18.151%
2018-10-03	5.6168	5.8600	5.6168	5.6300	-4.738%	1,090	+22.558%
2018-10-02	5.6869	5.9100	5.6869	5.9100	+2.783%	556	+16.751%
2018-10-01	5.6900	5.7888	5.6900	5.7500	+1.411%	2,673	+20.000%
2018-09-28	5.6300	5.8700	5.5500	5.6700	+2.347%	29,316	+21.693%
2018-09-27	5.7500	5.7500	5.4773	5.5400	-3.484%	7,422	+24.549%
2018-09-26	5.5600	5.7400	5.5600	5.7400	+3.797%	9,914	+20.209%
2018-09-25	5.4900	5.5850	5.3800	5.5300	+0.545%	4,573	+24.774%
2018-09-24	5.3500	5.6100	5.3500	5.5000	+3.578%	7,048	+25.455%
2018-09-21	5.9000	5.9300	5.2000	5.3100	-9.540%	47,789	+29.944%
2018-09-20	6.0000	6.3000	5.8200	5.8700	-1.839%	16,558	+17.547%
2018-09-19	5.8300	6.0000	5.7500	5.9800	+0.168%	20,109	+15.385%
2018-09-18	6.0000	6.0500	5.7300	5.9700	+0.675%	22,249	+15.578%
2018-09-17	6.1000	6.2500	5.9000	5.9300	+1.715%	28,349	+16.358%
2018-09-14	5.8500	6.0900	5.6000	5.8300	-6.720%	19,874	+18.353%
2018-09-13	5.8500	6.2500	5.6500	6.2500	+8.696%	22,284	+10.400%
2018-09-12	5.9100	6.2900	5.6101	5.7500	-4.167%	20,096	+20.000%
2018-09-11	5.7300	6.2250	5.7300	6.0000	+5.263%	54,604	+15.000%
2018-09-10	5.6400	5.8500	5.6200	5.7000	+1.630%	21,813	+21.053%
2018-09-07	5.6000	5.6192	5.6000	5.6086	-0.733%	33,410	+23.025%
2018-09-06	5.6000	5.6500	5.5718	5.6500	+0.893%	47,116	+22.124%
2018-09-05	5.4700	5.6000	5.4700	5.6000	+2.377%	3,883	+23.214%
2018-09-04	5.6000	5.6000	5.3220	5.4700	+3.013%	7,144	+26.143%
2018-08-31	5.6400	5.6400	5.3100	5.3100	-5.516%	398	+29.944%
2018-08-30	5.5500	5.6500	5.3530	5.6200	+0.858%	33,432	+22.776%
2018-08-29	5.6000	5.6000	5.3850	5.5722	+1.497%	10,937	+23.829%
2018-08-28	5.3200	5.5100	5.2660	5.4900	+3.195%	23,710	+25.683%
2018-08-27	5.3200	5.3200	5.3200	5.3200	-0.561%	157	+29.699%
2018-08-24	5.1500	5.3500	5.1500	5.3500	+4.007%	10,547	+28.972%
2018-08-23	5.1500	5.1500	5.0000	5.1439	-1.079%	16,442	+34.139%
2018-08-22	5.2490	5.2490	5.1245	5.2000	-1.094%	40,290	+32.692%
2018-08-21	5.2170	5.2612	5.2170	5.2575	-0.802%	9,198	+31.241%
2018-08-20	5.2810	5.4270	5.2500	5.3000	-4.847%	16,522	+30.189%
2018-08-17	5.6281	5.6281	4.9810	5.5700	-0.536%	24,725	+23.878%
2018-08-16	5.6880	5.7000	5.5804	5.6000	-1.408%	15,692	+23.214%
2018-08-15	5.6656	5.6800	5.6499	5.6800	-0.351%	6,960	+21.479%
2018-08-14	5.8800	5.8800	5.5500	5.7000	-3.391%	10,634	+21.053%
2018-08-13	5.8000	6.2500	5.8000	5.9001	+1.884%	10,828	+16.947%
2018-08-10	5.7500	5.7974	5.6199	5.7910	-0.669%	13,002	+19.150%
2018-08-09	5.8300	5.8580	5.8100	5.8300	-1.354%	10,594	+18.353%
2018-08-07	5.9100	5.9101	5.9100	5.9100	-1.171%	5,220	+16.751%
2018-08-06	5.8453	5.9800	5.8453	5.9800	-0.184%	347	+15.385%
2018-08-03	5.9614	5.9910	5.9614	5.9910	+0.017%	2,384	+15.173%
2018-08-02	5.7500	6.1300	5.7500	5.9900	+0.889%	6,622	+15.192%
2018-08-01	5.9600	6.2600	5.8600	5.9372	+0.961%	23,135	+16.216%
2018-07-31	6.1198	6.1208	5.8610	5.8807	+0.870%	59,066	+17.333%
2018-07-30	5.9500	5.9500	5.8300	5.8300	-2.752%	2,946	+18.353%
2018-07-27	6.0200	6.0200	5.9310	5.9950	-0.250%	5,206	+15.096%
2018-07-26	6.0700	6.0937	5.9500	6.0100	-2.197%	29,178	+14.809%
2018-07-25	6.0000	6.1450	6.0000	6.1450	-0.405%	337	+12.286%
2018-07-24	6.1543	6.2290	6.0900	6.1700	-0.963%	9,783	+11.831%
2018-07-23	6.0410	6.2500	6.0401	6.2300	-1.111%	22,221	+10.754%
2018-07-20	6.1800	6.3500	6.1755	6.3000	+2.107%	12,208	+9.524%
2018-07-19	6.1099	6.2200	6.0010	6.1700	+0.472%	48,268	+11.831%
2018-07-18	5.8526	6.1500	5.8526	6.1410	+1.003%	14,515	+12.360%
2018-07-17	5.7500	6.0898	5.7490	6.0800	+0.468%	9,800	+13.487%
2018-07-16	5.9000	6.0517	5.9000	6.0517	+0.527%	284	+14.018%
2018-07-12	5.8400	6.1499	5.8400	6.0200	+3.259%	50,552	+14.618%
2018-07-11	5.8119	5.8390	5.8000	5.8300	+0.517%	8,971	+18.353%
2018-07-10	5.8400	5.8400	5.7186	5.8000	-0.685%	7,540	+18.966%
2018-07-09	5.5724	5.8400	5.5700	5.8400	+4.923%	28,820	+18.151%
2018-07-06	5.5920	5.5920	5.5660	5.5660	+1.399%	5,100	+23.967%
2018-07-05	5.7100	5.7100	5.3500	5.4892	-3.698%	33,258	+25.701%
2018-07-03	5.6700	5.7000	5.5510	5.7000	+0.176%	8,624	+21.053%
2018-07-02	5.6000	5.6954	5.5500	5.6900	-0.177%	16,412	+21.265%
2018-06-29	5.7000	5.7001	5.6900	5.7001	+0.354%	6,882	+21.051%
2018-06-28	5.6800	5.6800	5.6800	5.6800	+0.513%	500	+21.479%
2018-06-27	5.8000	5.8500	5.6510	5.6510	0.000%	23,385	+22.102%
2018-06-26	5.7577	5.7577	5.6510	5.6510	-2.569%	5,700	+22.102%
2018-06-25	5.8247	5.8500	5.8000	5.8000	-1.653%	7,303	+18.966%
2018-06-22	5.8300	5.9000	5.7397	5.8975	+1.384%	16,304	+16.999%
2018-06-21	5.4892	5.8376	5.4835	5.8170	+6.734%	6,672	+18.618%
2018-06-20	5.4500	5.4500	5.4234	5.4500	0.000%	8,900	+26.606%
2018-06-19	5.4200	5.4500	5.4160	5.4500	-0.909%	26,570	+26.606%
2018-06-18	5.5001	5.5199	5.3517	5.5000	-2.462%	8,146	+25.455%
2018-06-15	5.6000	5.6388	5.6000	5.6388	+1.783%	643	+22.366%
2018-06-14	5.5000	5.5499	5.5000	5.5400	+0.725%	7,499	+24.549%
2018-06-13	5.5500	5.5500	5.5001	5.5001	-0.595%	6,924	+25.452%
2018-06-12	5.5500	5.5500	5.5010	5.5330	-0.306%	10,367	+24.706%
2018-06-11	5.5500	5.5500	5.5320	5.5500	-2.460%	11,800	+24.324%
2018-06-08	5.7500	5.7500	5.5501	5.6900	-0.088%	11,658	+21.265%
2018-06-07	5.6950	5.6950	5.6950	5.6950	+1.695%	117	+21.159%
2018-06-06	5.5101	5.7000	5.5101	5.6001	0.000%	18,745	+23.212%

.dark-mode .vPNNkR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vPNNkR{ color: #333333; background-color: white; border: 2px solid #333333; }CCNICommand Center Incstock NASDAQ

CCNI
Command Center Inc
stock NASDAQ