|
|
Closing price on 10/17/2012
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
8,210 |
| Split-adjusted Price |
2.99 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2012
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.99
|
8,210
|
|
|
10/16/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.99
|
10
|
|
|
10/15/2012
|
-0.10 / -1.11%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.99
|
10,960
|
|
|
10/12/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.03
|
10
|
|
|
10/11/2012
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.99
|
90
|
|
|
10/10/2012
|
-0.30 / -3.37%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.60
|
2.89
|
2,950
|
|
|
10/9/2012
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
2.99
|
1,530
|
|
|
10/8/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.06
|
10
|
|
|
10/5/2012
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.06
|
10
|
|
|
10/4/2012
|
+0.30 / +3.45%
|
8.60
|
9.10
|
8.60
|
9.00
|
9.00
|
3.03
|
2,860
|
|
|
10/3/2012
|
-0.40 / -4.40%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.92
|
10
|
|
|
10/2/2012
|
-0.10 / -1.09%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
3.06
|
110
|
|
|
10/1/2012
|
+0.10 / +1.10%
|
9.20
|
9.20
|
8.70
|
9.20
|
9.20
|
3.09
|
1,020
|
|
|
9/28/2012
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.80
|
9.10
|
9.10
|
3.06
|
7,530
|
|
|
9/27/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.09
|
10
|
|
|
9/26/2012
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.09
|
10
|
|
|
9/25/2012
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
3.03
|
7,020
|
|
|
9/24/2012
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
2.99
|
7,120
|
|
|
9/21/2012
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
3.06
|
12,140
|
|
|
9/20/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.09
|
0
|
|
|
9/19/2012
|
+0.20 / +2.22%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
3.09
|
40
|
|
|
9/18/2012
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
3.03
|
4,110
|
|
|
9/17/2012
|
-0.10 / -1.08%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
3.09
|
4,000
|
|
|
9/14/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.13
|
10
|
|
|
9/13/2012
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.13
|
10
|
|
|
9/12/2012
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.03
|
10
|
|
|
9/11/2012
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.89
|
3,700
|
|
|
9/10/2012
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.96
|
6,910
|
|
|
9/7/2012
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.09
|
2,010
|
|
|
9/6/2012
|
-0.40 / -4.21%
|
9.20
|
9.50
|
9.10
|
9.10
|
9.10
|
3.06
|
6,050
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|