|
Closing price on 3/4/2016
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.70 |
| Volume |
370 |
| Split-adjusted Price |
5.86 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.86
|
370
|
|
|
3/3/2016
|
+0.20 / +1.90%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
5.86
|
770
|
|
|
3/2/2016
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.75
|
1,200
|
|
|
3/1/2016
|
-0.60 / -5.71%
|
10.80
|
10.80
|
9.90
|
9.90
|
10.35
|
5.43
|
230
|
|
|
2/29/2016
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.75
|
270
|
|
|
2/26/2016
|
-0.70 / -6.31%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.70
|
2,330
|
|
|
2/25/2016
|
+0.70 / +6.73%
|
10.10
|
11.10
|
10.10
|
11.10
|
11.10
|
6.08
|
20
|
|
|
2/24/2016
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
5.70
|
40
|
|
|
2/23/2016
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
5.86
|
40
|
|
|
2/22/2016
|
-0.10 / -0.94%
|
10.10
|
11.10
|
10.10
|
10.50
|
10.45
|
5.75
|
130
|
|
|
2/19/2016
|
-1.00 / -8.62%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.81
|
110
|
|
|
2/18/2016
|
+0.70 / +6.42%
|
10.80
|
11.60
|
10.60
|
11.60
|
10.68
|
5.97
|
2,060
|
|
|
2/17/2016
|
-0.10 / -0.91%
|
11.10
|
11.40
|
10.90
|
10.90
|
11.08
|
5.61
|
1,110
|
|
|
2/16/2016
|
+0.30 / +2.80%
|
10.90
|
11.40
|
10.90
|
11.00
|
11.11
|
5.66
|
1,260
|
|
|
2/15/2016
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.51
|
450
|
|
|
2/5/2016
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.41
|
10
|
|
|
2/4/2016
|
-0.10 / -0.96%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
5.30
|
20
|
|
|
2/3/2016
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
5.36
|
850
|
|
|
2/2/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.30
|
10.30
|
10.58
|
5.30
|
165,760
|
|
|
2/1/2016
|
-0.40 / -3.74%
|
11.40
|
11.40
|
10.30
|
10.30
|
10.78
|
5.30
|
1,020
|
|
|
1/29/2016
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.50
|
5.51
|
910
|
|
|
1/28/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.41
|
310
|
|
|
1/27/2016
|
+0.20 / +1.94%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.33
|
5.41
|
1,810
|
|
|
1/26/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.30
|
0
|
|
|
1/25/2016
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.30
|
50
|
|
|
1/22/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.36
|
40
|
|
|
1/21/2016
|
+0.50 / +5.05%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.38
|
5.36
|
5,680
|
|
|
1/20/2016
|
+0.20 / +2.06%
|
10.30
|
10.30
|
9.90
|
9.90
|
10.22
|
5.10
|
50
|
|
|
1/19/2016
|
-0.60 / -5.83%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.00
|
10
|
|
|
1/18/2016
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.70
|
10.30
|
9.73
|
5.30
|
1,590
|
|
|