|
Closing price on 10/19/2015
|
|
| Open |
13.50 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
12,000 |
| Split-adjusted Price |
6.64 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2015
|
-0.10 / -0.71%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.70
|
6.64
|
12,000
|
|
|
10/16/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.68
|
500
|
|
|
10/15/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.68
|
15,050
|
|
|
10/14/2015
|
+0.90 / +6.87%
|
13.10
|
14.00
|
13.10
|
14.00
|
14.00
|
6.68
|
20
|
|
|
10/13/2015
|
+0.80 / +6.50%
|
13.00
|
13.10
|
11.60
|
13.10
|
12.70
|
6.25
|
68,920
|
|
|
10/12/2015
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.87
|
15,000
|
|
|
10/9/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.49
|
0
|
|
|
10/8/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.49
|
0
|
|
|
10/7/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.49
|
0
|
|
|
10/6/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.49
|
0
|
|
|
10/5/2015
|
-0.50 / -4.17%
|
12.00
|
12.80
|
11.50
|
11.50
|
12.61
|
5.49
|
2,220
|
|
|
10/2/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.73
|
0
|
|
|
10/1/2015
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.73
|
40,010
|
|
|
9/30/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.40
|
0
|
|
|
9/29/2015
|
-0.20 / -1.74%
|
12.30
|
12.30
|
11.30
|
11.30
|
11.88
|
5.40
|
1,010
|
|
|
9/28/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.49
|
0
|
|
|
9/25/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.49
|
0
|
|
|
9/24/2015
|
-0.80 / -6.50%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
5.49
|
20
|
|
|
9/23/2015
|
-0.30 / -2.38%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.87
|
710
|
|
|
9/22/2015
|
-0.90 / -6.67%
|
13.50
|
13.60
|
12.60
|
12.60
|
13.43
|
6.02
|
2,680
|
|
|
9/21/2015
|
0.00 / 0.00%
|
13.50
|
13.80
|
12.60
|
13.50
|
13.64
|
6.45
|
2,420
|
|
|
9/18/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.45
|
20
|
|
|
9/17/2015
|
-0.10 / -0.74%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.50
|
6.45
|
20
|
|
|
9/16/2015
|
+0.70 / +5.43%
|
12.00
|
13.60
|
12.00
|
13.60
|
12.09
|
6.49
|
1,820
|
|
|
9/15/2015
|
+0.60 / +4.88%
|
13.00
|
13.00
|
11.50
|
12.90
|
12.87
|
6.16
|
2,020
|
|
|
9/14/2015
|
+0.80 / +6.96%
|
12.30
|
12.30
|
10.70
|
12.30
|
11.90
|
5.87
|
1,030
|
|
|
9/11/2015
|
+0.70 / +6.48%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.44
|
5.49
|
12,500
|
|
|
9/10/2015
|
-0.20 / -1.82%
|
11.70
|
11.70
|
10.80
|
10.80
|
11.54
|
5.16
|
2,860
|
|
|
9/9/2015
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.25
|
250
|
|
|
9/8/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.16
|
10
|
|
|