|
Closing price on 3/20/2012
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
7,170 |
| Split-adjusted Price |
3.23 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2012
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
3.23
|
7,170
|
|
|
3/19/2012
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
3.26
|
6,050
|
|
|
3/16/2012
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
3.20
|
110
|
|
|
3/15/2012
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.30
|
3.30
|
2,110
|
|
|
3/14/2012
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.30
|
10
|
|
|
3/13/2012
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.40
|
3.33
|
2,120
|
|
|
3/12/2012
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.36
|
60
|
|
|
3/9/2012
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
3.26
|
16,910
|
|
|
3/8/2012
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
3.23
|
10,940
|
|
|
3/7/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.26
|
6,010
|
|
|
3/6/2012
|
-0.20 / -1.79%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.00
|
3.26
|
10,430
|
|
|
3/5/2012
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
3.32
|
7,660
|
|
|
3/2/2012
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
3.17
|
15,110
|
|
|
3/1/2012
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.06
|
13,000
|
|
|
2/29/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.03
|
0
|
|
|
2/28/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.03
|
12,160
|
|
|
2/27/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
3.03
|
6,470
|
|
|
2/24/2012
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.03
|
2,500
|
|
|
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
|
|
|