|
Closing price on 12/29/2011
|
|
| Open |
9.10 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
30 |
| Split-adjusted Price |
2.79 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2011
|
-0.10 / -1.05%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
2.79
|
30
|
|
|
12/28/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.82
|
1,000
|
|
|
12/27/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.82
|
47,700
|
|
|
12/26/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.82
|
100
|
|
|
12/23/2011
|
+0.10 / +1.06%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
2.82
|
710
|
|
|
12/22/2011
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.79
|
10
|
|
|
12/21/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.73
|
1,000
|
|
|
12/20/2011
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.73
|
1,090
|
|
|
12/19/2011
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.82
|
10,180
|
|
|
12/16/2011
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.80
|
2.91
|
5,010
|
|
|
12/15/2011
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.91
|
10
|
|
|
12/14/2011
|
-0.40 / -4.08%
|
9.40
|
9.90
|
9.40
|
9.40
|
9.40
|
2.79
|
40
|
|
|
12/13/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.91
|
0
|
|
|
12/12/2011
|
+0.40 / +4.26%
|
9.30
|
9.80
|
9.00
|
9.80
|
9.80
|
2.91
|
13,010
|
|
|
12/9/2011
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
2.79
|
12,030
|
|
|
12/8/2011
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
2.82
|
3,130
|
|
|
12/7/2011
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.85
|
12,800
|
|
|
12/6/2011
|
-0.50 / -5.00%
|
9.50
|
10.00
|
9.50
|
9.50
|
9.50
|
2.82
|
35,530
|
|
|
12/5/2011
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.97
|
33,880
|
|
|
12/2/2011
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.94
|
30
|
|
|
12/1/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.09
|
10
|
|
|
11/30/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.09
|
0
|
|
|
11/29/2011
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
3.09
|
1,220
|
|
|
11/28/2011
|
+0.10 / +0.95%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.60
|
3.15
|
2,040
|
|
|
11/25/2011
|
+0.30 / +2.94%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
3.12
|
50
|
|
|
11/24/2011
|
-0.50 / -4.67%
|
10.20
|
10.90
|
10.20
|
10.20
|
10.20
|
3.03
|
9,220
|
|
|
11/23/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.17
|
0
|
|
|
11/22/2011
|
+0.30 / +2.88%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
3.17
|
44,570
|
|
|
11/21/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
3.09
|
510
|
|
|
11/18/2011
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.09
|
6,570
|
|
|