|
Closing price on 2/21/2013
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.60 |
| Volume |
20 |
| Split-adjusted Price |
3.45 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2013
|
-0.70 / -6.80%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.45
|
20
|
|
|
2/20/2013
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.70
|
10
|
|
|
2/19/2013
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.80
|
10.00
|
10.00
|
3.59
|
1,720
|
|
|
2/18/2013
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.59
|
10
|
|
|
2/8/2013
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
3.45
|
30
|
|
|
2/7/2013
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.56
|
10
|
|
|
2/6/2013
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.49
|
50
|
|
|
2/5/2013
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.34
|
1,020
|
|
|
2/4/2013
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.59
|
10
|
|
|
2/1/2013
|
-0.70 / -6.86%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.50
|
3.42
|
100
|
|
|
1/31/2013
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.67
|
10
|
|
|
1/30/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.90
|
3.56
|
1,150
|
|
|
1/29/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.56
|
50
|
|
|
1/28/2013
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.56
|
960
|
|
|
1/25/2013
|
+0.50 / +5.38%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.52
|
700
|
|
|
1/24/2013
|
+0.10 / +1.09%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
3.34
|
3,500
|
|
|
1/23/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
3.31
|
7,370
|
|
|
1/22/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.31
|
3,000
|
|
|
1/21/2013
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.31
|
60
|
|
|
1/18/2013
|
-0.20 / -2.22%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.80
|
3.16
|
20
|
|
|
1/17/2013
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
3.24
|
1,020
|
|
|
1/16/2013
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
3.45
|
1,620
|
|
|
1/15/2013
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.42
|
10
|
|
|
1/14/2013
|
+0.20 / +2.17%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
3.38
|
190
|
|
|
1/11/2013
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.31
|
10
|
|
|
1/10/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.16
|
3,290
|
|
|
1/9/2013
|
-0.40 / -4.35%
|
9.50
|
9.50
|
8.80
|
8.80
|
8.80
|
3.16
|
19,870
|
|
|
1/8/2013
|
-0.10 / -1.08%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
3.31
|
3,120
|
|
|
1/7/2013
|
-0.10 / -1.06%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.34
|
2,370
|
|
|
1/4/2013
|
+0.10 / +1.08%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.40
|
3.38
|
110
|
|
|