INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

CCM INVESTMENT ADVISERS LLC's Holding History (CIK: 0000931097)

Note: Option positions (PUT/CALL) are excluded.

Q4 2022

Shares 200,706 Value ($000) $5,305 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 253,588 Value ($000) $6,534 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 237,231 Value ($000) $8,874 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 204,390 Value ($000) $10,129 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 189,155 Value ($000) $9,741 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 204,894 Value ($000) $10,916 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 204,949 Value ($000) $11,505 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 204,848 Value ($000) $13,110 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 201,505 Value ($000) $10,039 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 198,439 Value ($000) $10,275 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 196,521 Value ($000) $11,757 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 199,057 Value ($000) $10,772 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 194,012 Value ($000) $11,611 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 201,734 Value ($000) $10,395 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 223,464 Value ($000) $10,697 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 221,264 Value ($000) $11,881 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 206,323 Value ($000) $9,682 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 206,151 Value ($000) $9,748 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 203,322 Value ($000) $10,107 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 159,615 Value ($000) $8,312 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 101,454 Value ($000) $4,683 Avg Close $36.55 Range $31.78 - $39.99

Q4 2014

Shares 6,587 Value ($000) $239 Avg Close $26.63 Range $22.60 - $29.08

Q4 2013

Shares 13,552 Value ($000) $351 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 15,352 Value ($000) $351 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 15,702 Value ($000) $380 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2022	200,706	$5,305	$26.65	$23.40 - $30.22
Q3 2022	253,588	$6,534	$32.31	$24.49 - $38.36
Q2 2022	237,231	$8,874	$40.62	$34.47 - $46.63
Q1 2022	204,390	$10,129	$46.18	$40.77 - $52.20
Q4 2021	189,155	$9,741	$47.29	$44.09 - $51.64
Q3 2021	204,894	$10,916	$49.81	$47.36 - $52.58
Q2 2021	204,949	$11,505	$53.58	$48.89 - $62.29
Q1 2021	204,848	$13,110	$54.09	$44.60 - $61.34
Q4 2020	201,505	$10,039	$44.02	$39.14 - $50.47
Q3 2020	198,439	$10,275	$46.53	$41.87 - $55.21
Q2 2020	196,521	$11,757	$53.20	$45.40 - $58.04
Q1 2020	199,057	$10,772	$52.33	$38.68 - $61.12
Q4 2019	194,012	$11,611	$49.26	$42.57 - $53.35
Q3 2019	201,734	$10,395	$43.02	$39.30 - $46.78
Q2 2019	223,464	$10,697	$43.10	$37.35 - $51.61
Q1 2019	221,264	$11,881	$43.83	$38.20 - $47.63
Q4 2018	206,323	$9,682	$40.19	$36.23 - $43.46
Q3 2018	206,151	$9,748	$41.52	$37.68 - $45.31
Q2 2018	203,322	$10,107	$45.05	$39.97 - $48.96
Q1 2018	159,615	$8,312	$40.06	$35.53 - $45.45
Q4 2017	101,454	$4,683	$36.55	$31.78 - $39.99
Q4 2014	6,587	$239	$26.63	$22.60 - $29.08
Q4 2013	13,552	$351	$17.92	$16.56 - $19.36
Q3 2013	15,352	$351	$16.91	$16.13 - $17.82
Q2 2013	15,702	$380	$17.18	$15.00 - $18.96