|
Closing price on 3/21/2014
|
|
| Open |
13.30 |
| High |
13.40 |
| Low |
12.50 |
| Volume |
820 |
| Split-adjusted Price |
5.36 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2014
|
-0.10 / -0.79%
|
13.30
|
13.40
|
12.50
|
12.50
|
12.50
|
5.36
|
820
|
|
|
3/20/2014
|
+0.80 / +6.78%
|
12.00
|
12.60
|
11.70
|
12.60
|
12.60
|
5.40
|
3,800
|
|
|
3/19/2014
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.06
|
100
|
|
|
3/18/2014
|
+0.30 / +2.56%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
5.15
|
20
|
|
|
3/17/2014
|
-0.60 / -4.88%
|
13.10
|
13.10
|
11.70
|
11.70
|
11.70
|
5.02
|
3,020
|
|
|
3/14/2014
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.27
|
30
|
|
|
3/13/2014
|
-0.20 / -1.71%
|
12.20
|
12.50
|
11.40
|
11.50
|
11.50
|
4.93
|
3,530
|
|
|
3/12/2014
|
-0.30 / -2.50%
|
12.00
|
12.80
|
11.70
|
11.70
|
11.70
|
5.02
|
17,780
|
|
|
3/11/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
11.80
|
12.00
|
12.00
|
5.15
|
490
|
|
|
3/10/2014
|
-0.50 / -4.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
5.15
|
70
|
|
|
3/7/2014
|
-1.10 / -8.09%
|
13.60
|
13.60
|
12.50
|
12.50
|
12.50
|
5.36
|
150
|
|
|
3/6/2014
|
+0.80 / +6.25%
|
13.60
|
13.60
|
12.50
|
13.60
|
13.60
|
5.53
|
680
|
|
|
3/5/2014
|
-0.60 / -4.48%
|
14.30
|
14.30
|
12.60
|
12.80
|
12.80
|
5.21
|
46,350
|
|
|
3/4/2014
|
+0.80 / +6.35%
|
13.40
|
13.40
|
11.90
|
13.40
|
13.40
|
5.45
|
18,000
|
|
|
3/3/2014
|
-0.10 / -0.79%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.60
|
5.12
|
4,530
|
|
|
2/28/2014
|
-0.70 / -5.22%
|
13.50
|
14.20
|
12.50
|
12.70
|
12.70
|
5.16
|
24,280
|
|
|
2/27/2014
|
+0.80 / +6.35%
|
12.20
|
13.40
|
12.20
|
13.40
|
13.40
|
5.45
|
9,560
|
|
|
2/26/2014
|
-0.20 / -1.56%
|
13.60
|
13.60
|
12.60
|
12.60
|
12.60
|
5.12
|
2,830
|
|
|
2/25/2014
|
+0.50 / +4.07%
|
12.30
|
13.10
|
11.70
|
12.80
|
12.80
|
5.21
|
93,390
|
|
|
2/24/2014
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.00
|
30
|
|
|
2/21/2014
|
-0.40 / -3.36%
|
12.30
|
12.70
|
11.50
|
11.50
|
11.50
|
4.68
|
2,600
|
|
|
2/20/2014
|
-0.20 / -1.65%
|
12.60
|
12.90
|
11.80
|
11.90
|
11.90
|
4.84
|
36,270
|
|
|
2/19/2014
|
-0.60 / -4.72%
|
12.00
|
13.50
|
11.90
|
12.10
|
12.10
|
4.92
|
1,380
|
|
|
2/18/2014
|
+0.70 / +5.83%
|
12.00
|
12.70
|
11.20
|
12.70
|
12.70
|
5.16
|
70
|
|
|
2/17/2014
|
+0.70 / +6.19%
|
11.00
|
12.00
|
11.00
|
12.00
|
12.00
|
4.88
|
20
|
|
|
2/14/2014
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.60
|
410
|
|
|
2/13/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.31
|
30
|
|
|
2/12/2014
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.31
|
10
|
|
|
2/11/2014
|
-0.10 / -0.89%
|
11.20
|
11.50
|
11.10
|
11.10
|
11.10
|
4.51
|
7,080
|
|
|
2/10/2014
|
-0.70 / -5.88%
|
11.90
|
12.70
|
11.10
|
11.20
|
11.20
|
4.55
|
10,010
|
|
|