|
|
Closing price on 2/28/2012
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
12,160 |
| Split-adjusted Price |
2.83 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.83
|
12,160
|
|
|
2/27/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
2.83
|
6,470
|
|
|
2/24/2012
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.83
|
2,500
|
|
|
2/23/2012
|
+0.10 / +1.02%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.90
|
2.75
|
2,410
|
|
|
2/22/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.72
|
5,530
|
|
|
2/21/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
2.72
|
9,960
|
|
|
2/20/2012
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
2.72
|
2,530
|
|
|
2/17/2012
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.66
|
10
|
|
|
2/16/2012
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.64
|
6,500
|
|
|
2/15/2012
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.61
|
10,000
|
|
|
2/14/2012
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
2.66
|
530
|
|
|
2/13/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.58
|
0
|
|
|
2/10/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.58
|
0
|
|
|
2/9/2012
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
2.58
|
3,040
|
|
|
2/8/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.58
|
8,080
|
|
|
2/7/2012
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
2.58
|
3,540
|
|
|
2/6/2012
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
2.55
|
11,620
|
|
|
2/3/2012
|
-0.20 / -2.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
2.61
|
4,150
|
|
|
2/2/2012
|
+0.10 / +1.05%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
2.66
|
2,700
|
|
|
2/1/2012
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
2.64
|
3,610
|
|
|
1/31/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
2.58
|
3,380
|
|
|
1/30/2012
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.58
|
10
|
|
|
1/20/2012
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.30
|
9.70
|
9.70
|
2.69
|
560
|
|
|
1/19/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.64
|
50
|
|
|
1/18/2012
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.64
|
10
|
|
|
1/17/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.55
|
0
|
|
|
1/16/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.55
|
0
|
|
|
1/13/2012
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.55
|
10
|
|
|
1/12/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.50
|
1,990
|
|
|
1/11/2012
|
-0.40 / -4.26%
|
9.00
|
9.70
|
9.00
|
9.00
|
9.00
|
2.50
|
70
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
795,500
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,463,600
|
18.00
|
-0.55%
|
|
|
|
API
|
1,113,100
|
8.60
|
-4.44%
|
|
|
|
ASM
|
1,613,800
|
8.19
|
-0.36%
|
|
|
|
BCR
|
2,659,300
|
2.30
|
15.00%
|
|
|
|
BII
|
1,103,900
|
0.90
|
12.50%
|
|
|
|
BVL
|
35,800
|
15.80
|
4.64%
|
|
|
|
C21
|
1,000
|
16.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|