|
Closing price on 12/7/2016
|
|
| Open |
11.75 |
| High |
11.75 |
| Low |
10.30 |
| Volume |
6,110 |
| Split-adjusted Price |
6.68 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
+0.70 / +6.36%
|
11.75
|
11.75
|
10.30
|
11.70
|
11.38
|
6.68
|
6,110
|
|
|
12/6/2016
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.28
|
10
|
|
|
12/5/2016
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.88
|
10
|
|
|
12/2/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.28
|
0
|
|
|
12/1/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.28
|
0
|
|
|
11/30/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.28
|
0
|
|
|
11/29/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.28
|
810
|
|
|
11/28/2016
|
-0.75 / -6.38%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.28
|
1,040
|
|
|
11/25/2016
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
6.71
|
0
|
|
|
11/24/2016
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
6.71
|
10
|
|
|
11/23/2016
|
+0.75 / +6.82%
|
11.50
|
11.75
|
11.00
|
11.75
|
11.72
|
6.71
|
16,040
|
|
|
11/22/2016
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.28
|
20
|
|
|
11/21/2016
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.40
|
10
|
|
|
11/18/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.34
|
0
|
|
|
11/17/2016
|
+0.70 / +6.73%
|
10.90
|
11.10
|
10.80
|
11.10
|
11.01
|
6.34
|
3,360
|
|
|
11/16/2016
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.94
|
10
|
|
|
11/15/2016
|
-0.55 / -5.12%
|
11.50
|
11.50
|
10.20
|
10.20
|
10.85
|
5.83
|
3,530
|
|
|
11/14/2016
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
6.14
|
0
|
|
|
11/11/2016
|
-0.65 / -5.70%
|
11.00
|
11.90
|
10.75
|
10.75
|
10.78
|
6.14
|
1,020
|
|
|
11/10/2016
|
+0.70 / +6.54%
|
11.40
|
11.40
|
9.96
|
11.40
|
11.37
|
6.51
|
16,970
|
|
|
11/9/2016
|
-0.70 / -6.14%
|
11.50
|
11.50
|
10.70
|
10.70
|
11.10
|
6.11
|
2,520
|
|
|
11/8/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.51
|
3,600
|
|
|
11/7/2016
|
-0.85 / -6.94%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.51
|
40
|
|
|
11/4/2016
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
7.00
|
0
|
|
|
11/3/2016
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
7.00
|
0
|
|
|
11/2/2016
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
7.00
|
70
|
|
|
11/1/2016
|
+0.40 / +3.38%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
7.00
|
80
|
|
|
10/31/2016
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
6.77
|
0
|
|
|
10/28/2016
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
6.77
|
0
|
|
|
10/27/2016
|
+0.75 / +6.76%
|
11.10
|
11.85
|
11.10
|
11.85
|
11.48
|
6.77
|
100
|
|
|