|
Closing price on 10/25/2012
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.70 |
| Volume |
20 |
| Split-adjusted Price |
3.13 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.13
|
20
|
|
|
10/24/2012
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.30
|
8.70
|
8.70
|
3.13
|
520
|
|
|
10/23/2012
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
3.09
|
8,020
|
|
|
10/22/2012
|
-0.30 / -3.45%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.02
|
1,100
|
|
|
10/19/2012
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
3.13
|
15,850
|
|
|
10/18/2012
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
3.20
|
7,210
|
|
|
10/17/2012
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
3.20
|
8,210
|
|
|
10/16/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.20
|
10
|
|
|
10/15/2012
|
-0.10 / -1.11%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
3.20
|
10,960
|
|
|
10/12/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.24
|
10
|
|
|
10/11/2012
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.20
|
90
|
|
|
10/10/2012
|
-0.30 / -3.37%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.60
|
3.09
|
2,950
|
|
|
10/9/2012
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
3.20
|
1,530
|
|
|
10/8/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.27
|
10
|
|
|
10/5/2012
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.27
|
10
|
|
|
10/4/2012
|
+0.30 / +3.45%
|
8.60
|
9.10
|
8.60
|
9.00
|
9.00
|
3.24
|
2,860
|
|
|
10/3/2012
|
-0.40 / -4.40%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.13
|
10
|
|
|
10/2/2012
|
-0.10 / -1.09%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
3.27
|
110
|
|
|
10/1/2012
|
+0.10 / +1.10%
|
9.20
|
9.20
|
8.70
|
9.20
|
9.20
|
3.31
|
1,020
|
|
|
9/28/2012
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.80
|
9.10
|
9.10
|
3.27
|
7,530
|
|
|
9/27/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.31
|
10
|
|
|
9/26/2012
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.31
|
10
|
|
|
9/25/2012
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
3.24
|
7,020
|
|
|
9/24/2012
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
3.20
|
7,120
|
|
|
9/21/2012
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
3.27
|
12,140
|
|
|
9/20/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.31
|
0
|
|
|
9/19/2012
|
+0.20 / +2.22%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
3.31
|
40
|
|
|
9/18/2012
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
3.24
|
4,110
|
|
|
9/17/2012
|
-0.10 / -1.08%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
3.31
|
4,000
|
|
|
9/14/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.34
|
10
|
|
|