|
|
Closing price on 11/8/2012
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.60 |
| Volume |
10 |
| Split-adjusted Price |
2.89 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2012
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.89
|
10
|
|
|
11/7/2012
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.30
|
8.80
|
8.80
|
2.96
|
1,820
|
|
|
11/6/2012
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.92
|
10
|
|
|
11/5/2012
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
2.86
|
7,410
|
|
|
11/2/2012
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
2.79
|
31,220
|
|
|
11/1/2012
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.82
|
8,290
|
|
|
10/31/2012
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.89
|
460
|
|
|
10/30/2012
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.92
|
10
|
|
|
10/29/2012
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.89
|
10
|
|
|
10/26/2012
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.86
|
1,000
|
|
|
10/25/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.92
|
20
|
|
|
10/24/2012
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.30
|
8.70
|
8.70
|
2.92
|
520
|
|
|
10/23/2012
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
2.89
|
8,020
|
|
|
10/22/2012
|
-0.30 / -3.45%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.82
|
1,100
|
|
|
10/19/2012
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
2.92
|
15,850
|
|
|
10/18/2012
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.99
|
7,210
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|