|
|
Closing price on 3/28/2012
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
3,450 |
| Split-adjusted Price |
3.14 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
3.14
|
3,450
|
|
|
3/27/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.14
|
100
|
|
|
3/26/2012
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
3.14
|
7,220
|
|
|
3/23/2012
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.11
|
1,210
|
|
|
3/22/2012
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.05
|
3,190
|
|
|
3/21/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
3.02
|
1,200
|
|
|
3/20/2012
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
3.02
|
7,170
|
|
|
3/19/2012
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
3.05
|
6,050
|
|
|
3/16/2012
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
2.99
|
110
|
|
|
3/15/2012
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.30
|
3.08
|
2,110
|
|
|
3/14/2012
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.08
|
10
|
|
|
3/13/2012
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.40
|
3.11
|
2,120
|
|
|
3/12/2012
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.14
|
60
|
|
|
3/9/2012
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
3.05
|
16,910
|
|
|
3/8/2012
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
3.02
|
10,940
|
|
|
3/7/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.05
|
6,010
|
|
|
3/6/2012
|
-0.20 / -1.79%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.00
|
3.05
|
10,430
|
|
|
3/5/2012
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
3.11
|
7,660
|
|
|
3/2/2012
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
2.97
|
15,110
|
|
|
3/1/2012
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.86
|
13,000
|
|
|
2/29/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.83
|
0
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|