|
Closing price on 2/23/2012
|
|
| Open |
9.80 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
2,410 |
| Split-adjusted Price |
2.94 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2012
|
+0.10 / +1.02%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.90
|
2.94
|
2,410
|
|
|
2/22/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.91
|
5,530
|
|
|
2/21/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
2.91
|
9,960
|
|
|
2/20/2012
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
2.91
|
2,530
|
|
|
2/17/2012
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.85
|
10
|
|
|
2/16/2012
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.82
|
6,500
|
|
|
2/15/2012
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.79
|
10,000
|
|
|
2/14/2012
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
2.85
|
530
|
|
|
2/13/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.76
|
0
|
|
|
2/10/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.76
|
0
|
|
|
2/9/2012
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
2.76
|
3,040
|
|
|
2/8/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.76
|
8,080
|
|
|
2/7/2012
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
2.76
|
3,540
|
|
|
2/6/2012
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
2.73
|
11,620
|
|
|
2/3/2012
|
-0.20 / -2.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
2.79
|
4,150
|
|
|
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
|
|
|