|
|
Closing price on 12/26/2011
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
100 |
| Split-adjusted Price |
2.64 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.64
|
100
|
|
|
12/23/2011
|
+0.10 / +1.06%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
2.64
|
710
|
|
|
12/22/2011
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.61
|
10
|
|
|
12/21/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.55
|
1,000
|
|
|
12/20/2011
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.55
|
1,090
|
|
|
12/19/2011
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.64
|
10,180
|
|
|
12/16/2011
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.80
|
2.72
|
5,010
|
|
|
12/15/2011
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.72
|
10
|
|
|
12/14/2011
|
-0.40 / -4.08%
|
9.40
|
9.90
|
9.40
|
9.40
|
9.40
|
2.61
|
40
|
|
|
12/13/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.72
|
0
|
|
|
12/12/2011
|
+0.40 / +4.26%
|
9.30
|
9.80
|
9.00
|
9.80
|
9.80
|
2.72
|
13,010
|
|
|
12/9/2011
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
2.61
|
12,030
|
|
|
12/8/2011
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
2.64
|
3,130
|
|
|
12/7/2011
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.66
|
12,800
|
|
|
12/6/2011
|
-0.50 / -5.00%
|
9.50
|
10.00
|
9.50
|
9.50
|
9.50
|
2.64
|
35,530
|
|
|
12/5/2011
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.77
|
33,880
|
|
|
12/2/2011
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.75
|
30
|
|
|
12/1/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.89
|
10
|
|
|
11/30/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.89
|
0
|
|
|
11/29/2011
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
2.89
|
1,220
|
|
|
11/28/2011
|
+0.10 / +0.95%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.60
|
2.94
|
2,040
|
|
|
11/25/2011
|
+0.30 / +2.94%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
2.91
|
50
|
|
|
11/24/2011
|
-0.50 / -4.67%
|
10.20
|
10.90
|
10.20
|
10.20
|
10.20
|
2.83
|
9,220
|
|
|
11/23/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.97
|
0
|
|
|
11/22/2011
|
+0.30 / +2.88%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
2.97
|
44,570
|
|
|
11/21/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
2.89
|
510
|
|
|
11/18/2011
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.89
|
6,570
|
|
|
11/17/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.02
|
20
|
|
|
11/16/2011
|
+0.20 / +1.87%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.90
|
3.02
|
210
|
|
|
11/15/2011
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.97
|
200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|