|
Closing price on 3/3/2017
|
|
| Open |
10.90 |
| High |
11.45 |
| Low |
10.90 |
| Volume |
20 |
| Split-adjusted Price |
6.93 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
0.00 / 0.00%
|
10.90
|
11.45
|
10.90
|
11.45
|
11.45
|
6.93
|
20
|
|
|
3/2/2017
|
+0.45 / +4.09%
|
11.55
|
11.55
|
11.05
|
11.45
|
11.52
|
6.93
|
2,430
|
|
|
3/1/2017
|
+0.10 / +0.92%
|
11.30
|
11.50
|
10.90
|
11.00
|
11.18
|
6.66
|
8,330
|
|
|
2/28/2017
|
-0.15 / -1.36%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.60
|
60
|
|
|
2/27/2017
|
0.00 / 0.00%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
6.69
|
0
|
|
|
2/24/2017
|
0.00 / 0.00%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
6.69
|
0
|
|
|
2/23/2017
|
+0.05 / +0.45%
|
11.00
|
11.05
|
11.00
|
11.05
|
11.03
|
6.69
|
150
|
|
|
2/22/2017
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.66
|
3,030
|
|
|
2/21/2017
|
-1.45 / -11.74%
|
11.65
|
12.00
|
10.85
|
10.90
|
11.94
|
6.60
|
1,340
|
|
|
2/20/2017
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.35
|
12.35
|
12.38
|
7.05
|
980
|
|
|
2/17/2017
|
-0.20 / -1.58%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
7.11
|
100
|
|
|
2/16/2017
|
+0.65 / +5.42%
|
12.00
|
12.65
|
12.00
|
12.65
|
12.50
|
7.22
|
160
|
|
|
2/15/2017
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.70
|
12.00
|
11.81
|
6.85
|
2,370
|
|
|
2/14/2017
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.25
|
7.02
|
150
|
|
|
2/13/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.02
|
210
|
|
|
2/10/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.02
|
0
|
|
|
2/9/2017
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.02
|
60
|
|
|
2/8/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.85
|
2,700
|
|
|
2/7/2017
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.85
|
1,370
|
|
|
2/6/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.62
|
0
|
|
|
2/3/2017
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
6.62
|
40
|
|
|
2/2/2017
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.85
|
1,070
|
|
|
1/25/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.57
|
0
|
|
|
1/24/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.57
|
0
|
|
|
1/23/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.57
|
3,010
|
|
|
1/20/2017
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.57
|
2,090
|
|
|
1/19/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.40
|
0
|
|
|
1/18/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.40
|
0
|
|
|
1/17/2017
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.40
|
1,210
|
|
|
1/16/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.85
|
0
|
|
|