|
Closing price on 11/17/2014
|
|
| Open |
11.70 |
| High |
13.30 |
| Low |
11.70 |
| Volume |
70 |
| Split-adjusted Price |
5.15 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2014
|
-0.50 / -4.00%
|
11.70
|
13.30
|
11.70
|
12.00
|
12.00
|
5.15
|
70
|
|
|
11/14/2014
|
-0.20 / -1.57%
|
12.80
|
13.00
|
12.50
|
12.50
|
12.50
|
5.36
|
2,620
|
|
|
11/13/2014
|
-0.90 / -6.62%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.45
|
10
|
|
|
11/12/2014
|
-0.90 / -6.21%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.83
|
10
|
|
|
11/11/2014
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.22
|
10
|
|
|
11/10/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.65
|
0
|
|
|
11/7/2014
|
+0.10 / +0.65%
|
14.40
|
15.50
|
14.40
|
15.50
|
15.50
|
6.65
|
3,010
|
|
|
11/6/2014
|
+0.50 / +3.36%
|
13.90
|
15.40
|
13.90
|
15.40
|
15.40
|
6.60
|
20
|
|
|
11/5/2014
|
0.00 / 0.00%
|
13.90
|
14.90
|
13.90
|
14.90
|
14.90
|
6.39
|
20
|
|
|
11/4/2014
|
+0.90 / +6.43%
|
14.60
|
14.90
|
13.10
|
14.90
|
14.90
|
6.39
|
18,700
|
|
|
11/3/2014
|
+0.90 / +6.87%
|
12.20
|
14.00
|
12.20
|
14.00
|
14.00
|
6.00
|
1,140
|
|
|
10/31/2014
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.62
|
420
|
|
|
10/30/2014
|
+0.90 / +6.87%
|
13.20
|
14.00
|
13.20
|
14.00
|
14.00
|
6.00
|
3,270
|
|
|
10/29/2014
|
-0.90 / -6.43%
|
14.80
|
14.90
|
13.10
|
13.10
|
13.10
|
5.62
|
6,930
|
|
|
10/28/2014
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.00
|
26,260
|
|
|
10/27/2014
|
+0.80 / +6.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.62
|
4,620
|
|
|
10/24/2014
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.27
|
2,490
|
|
|
10/23/2014
|
-0.80 / -6.50%
|
12.90
|
13.10
|
11.50
|
11.50
|
11.50
|
4.93
|
5,160
|
|
|
10/22/2014
|
+0.80 / +6.96%
|
12.00
|
12.30
|
11.00
|
12.30
|
12.30
|
5.27
|
2,020
|
|
|
10/21/2014
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.93
|
10
|
|
|
10/20/2014
|
-0.80 / -6.84%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
4.67
|
290
|
|
|
10/17/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.02
|
0
|
|
|
10/16/2014
|
-0.70 / -5.65%
|
12.40
|
13.20
|
11.70
|
11.70
|
11.70
|
5.02
|
17,740
|
|
|
10/15/2014
|
+0.70 / +5.98%
|
10.90
|
12.40
|
10.90
|
12.40
|
12.40
|
5.32
|
20
|
|
|
10/14/2014
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.02
|
10
|
|
|
10/13/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.72
|
0
|
|
|
10/10/2014
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
4.72
|
20
|
|
|
10/9/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.72
|
100
|
|
|
10/8/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.72
|
0
|
|
|
10/7/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.72
|
0
|
|
|