|
Closing price on 12/8/2011
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
3,130 |
| Split-adjusted Price |
2.82 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/17/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.23
|
20
|
|
|
11/16/2011
|
+0.20 / +1.87%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.90
|
3.23
|
210
|
|
|
11/15/2011
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.17
|
200
|
|
|
11/14/2011
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.12
|
2,000
|
|
|
11/11/2011
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.20
|
10
|
|
|
11/10/2011
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
3.15
|
9,000
|
|
|
11/9/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.23
|
1,010
|
|
|
11/8/2011
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.23
|
1,000
|
|
|
11/7/2011
|
-0.50 / -4.50%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
3.15
|
13,330
|
|
|
11/4/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.29
|
0
|
|
|
11/3/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.29
|
240
|
|
|
11/2/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.29
|
170
|
|
|
11/1/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.29
|
0
|
|
|
10/31/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.29
|
1,000
|
|
|
10/28/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.29
|
8,140
|
|
|