|
Closing price on 1/22/2014
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
7,630 |
| Split-adjusted Price |
4.27 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2014
|
-0.50 / -4.55%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.50
|
4.27
|
7,630
|
|
|
1/21/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.47
|
5,360
|
|
|
1/20/2014
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
4.47
|
7,600
|
|
|
1/17/2014
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.27
|
5,270
|
|
|
1/16/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.19
|
0
|
|
|
1/15/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
4.19
|
5,250
|
|
|
1/14/2014
|
-0.20 / -1.90%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
4.19
|
9,700
|
|
|
1/13/2014
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
4.27
|
22,020
|
|
|
1/10/2014
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.15
|
4,250
|
|
|
1/9/2014
|
-0.20 / -1.90%
|
10.20
|
11.00
|
10.20
|
10.30
|
10.30
|
4.19
|
2,120
|
|
|
1/8/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
4.27
|
6,090
|
|
|
1/7/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.27
|
0
|
|
|
1/6/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.27
|
0
|
|
|
1/3/2014
|
-0.30 / -2.78%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
4.27
|
3,130
|
|
|
1/2/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.39
|
0
|
|
|
12/31/2013
|
+0.60 / +5.88%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.39
|
10
|
|
|
12/30/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.15
|
0
|
|
|
12/27/2013
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.15
|
1,000
|
|
|
12/26/2013
|
-0.10 / -0.98%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.10
|
4.11
|
3,110
|
|
|
12/25/2013
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.15
|
10
|
|
|
12/24/2013
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.43
|
10
|
|
|
12/23/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.15
|
3,750
|
|
|
12/20/2013
|
-0.60 / -5.56%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.15
|
2,100
|
|
|
12/19/2013
|
+0.60 / +5.88%
|
10.90
|
10.90
|
10.00
|
10.80
|
10.80
|
4.39
|
30
|
|
|
12/18/2013
|
-0.60 / -5.56%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.20
|
4.15
|
140
|
|
|
12/17/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.39
|
0
|
|
|
12/16/2013
|
+0.70 / +6.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
4.39
|
30
|
|
|
12/13/2013
|
0.00 / 0.00%
|
10.10
|
10.60
|
10.10
|
10.10
|
10.10
|
4.11
|
4,930
|
|
|
12/12/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.11
|
0
|
|
|
12/11/2013
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.11
|
10
|
|
|