|
Closing price on 1/23/2015
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
10,010 |
| Split-adjusted Price |
6.86 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2015
|
+0.70 / +4.58%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
6.86
|
10,010
|
|
|
1/22/2015
|
+0.90 / +6.25%
|
15.30
|
15.30
|
13.40
|
15.30
|
15.30
|
6.56
|
40
|
|
|
1/21/2015
|
+0.90 / +6.67%
|
14.40
|
14.40
|
13.00
|
14.40
|
14.40
|
6.17
|
30
|
|
|
1/20/2015
|
-0.10 / -0.74%
|
13.60
|
14.50
|
13.50
|
13.50
|
13.50
|
5.79
|
220
|
|
|
1/19/2015
|
-0.90 / -6.21%
|
13.50
|
15.50
|
13.50
|
13.60
|
13.60
|
5.83
|
13,400
|
|
|
1/16/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
13.70
|
14.50
|
14.50
|
6.22
|
30
|
|
|
1/15/2015
|
+0.50 / +3.52%
|
15.10
|
15.10
|
13.30
|
14.70
|
14.70
|
6.30
|
5,260
|
|
|
1/14/2015
|
+0.20 / +1.43%
|
14.90
|
14.90
|
13.10
|
14.20
|
14.20
|
6.09
|
10,790
|
|
|
1/13/2015
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.00
|
10
|
|
|
1/12/2015
|
-0.90 / -6.43%
|
14.90
|
14.90
|
13.10
|
13.10
|
13.10
|
5.62
|
10,020
|
|
|
1/9/2015
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.10
|
14.00
|
14.00
|
6.00
|
270
|
|
|
1/8/2015
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.96
|
5,530
|
|
|
1/7/2015
|
+0.50 / +4.00%
|
12.50
|
13.30
|
11.70
|
13.00
|
13.00
|
5.57
|
2,610
|
|
|
1/6/2015
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.36
|
10
|
|
|
1/5/2015
|
+0.70 / +5.69%
|
13.00
|
13.00
|
11.60
|
13.00
|
13.00
|
5.57
|
120
|
|
|
12/31/2014
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.27
|
540
|
|
|
12/30/2014
|
+0.20 / +1.77%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.50
|
4.93
|
3,480
|
|
|
12/29/2014
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.84
|
10
|
|
|
12/26/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.54
|
0
|
|
|
12/25/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.54
|
0
|
|
|
12/24/2014
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.54
|
10
|
|
|
12/23/2014
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
4.72
|
20
|
|
|
12/22/2014
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.72
|
10
|
|
|
12/19/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.93
|
0
|
|
|
12/18/2014
|
-0.80 / -6.50%
|
12.00
|
12.40
|
11.50
|
11.50
|
11.50
|
4.93
|
730
|
|
|
12/17/2014
|
-0.90 / -6.82%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
5.27
|
3,010
|
|
|
12/16/2014
|
-0.80 / -5.71%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.66
|
510
|
|
|
12/15/2014
|
-0.90 / -6.04%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
6.00
|
20
|
|
|
12/12/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.39
|
0
|
|
|
12/11/2014
|
+0.90 / +6.43%
|
13.30
|
14.90
|
13.30
|
14.90
|
14.90
|
6.39
|
120
|
|
|