|
Closing price on 2/2/2012
|
|
| Open |
9.40 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
2,700 |
| Split-adjusted Price |
2.85 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2012
|
+0.10 / +1.05%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
2.85
|
2,700
|
|
|
2/1/2012
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
2.82
|
3,610
|
|
|
1/31/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
2.76
|
3,380
|
|
|
1/30/2012
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.76
|
10
|
|
|
1/20/2012
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.30
|
9.70
|
9.70
|
2.88
|
560
|
|
|
1/19/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.82
|
50
|
|
|
1/18/2012
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.82
|
10
|
|
|
1/17/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.73
|
0
|
|
|
1/16/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.73
|
0
|
|
|
1/13/2012
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.73
|
10
|
|
|
1/12/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.67
|
1,990
|
|
|
1/11/2012
|
-0.40 / -4.26%
|
9.00
|
9.70
|
9.00
|
9.00
|
9.00
|
2.67
|
70
|
|
|
1/10/2012
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.79
|
100
|
|
|
1/9/2012
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.73
|
1,010
|
|
|
1/6/2012
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.82
|
250
|
|
|
1/5/2012
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.97
|
10
|
|
|
1/4/2012
|
+0.30 / +3.19%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
2.88
|
70
|
|
|
1/3/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
8.70
|
9.40
|
9.40
|
2.79
|
50
|
|
|
12/30/2011
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.67
|
4,100
|
|
|
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
|
|
|