|
Closing price on 3/5/2015
|
|
| Open |
12.50 |
| High |
13.50 |
| Low |
12.50 |
| Volume |
2,060 |
| Split-adjusted Price |
5.36 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
-0.20 / -1.57%
|
12.50
|
13.50
|
12.50
|
12.50
|
12.50
|
5.36
|
2,060
|
|
|
3/4/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.45
|
450
|
|
|
3/3/2015
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.70
|
5.45
|
2,210
|
|
|
3/2/2015
|
-0.80 / -6.30%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.10
|
730
|
|
|
2/27/2015
|
+0.80 / +6.72%
|
11.50
|
12.70
|
11.50
|
12.70
|
12.70
|
5.45
|
3,010
|
|
|
2/26/2015
|
+0.70 / +6.25%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
5.10
|
3,300
|
|
|
2/25/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.80
|
0
|
|
|
2/24/2015
|
-0.80 / -6.67%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.20
|
4.80
|
7,910
|
|
|
2/13/2015
|
0.00 / 0.00%
|
12.00
|
12.80
|
12.00
|
12.00
|
12.00
|
5.15
|
1,010
|
|
|
2/12/2015
|
-0.10 / -0.83%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.00
|
5.15
|
1,010
|
|
|
2/11/2015
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.19
|
10
|
|
|
2/10/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.15
|
0
|
|
|
2/9/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.15
|
0
|
|
|
2/6/2015
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.15
|
10
|
|
|
2/5/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.40
|
0
|
|
|
2/4/2015
|
-0.90 / -6.67%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.40
|
10
|
|
|
2/3/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.79
|
0
|
|
|
2/2/2015
|
-1.00 / -6.90%
|
14.50
|
15.50
|
13.50
|
13.50
|
13.50
|
5.79
|
2,350
|
|
|
1/30/2015
|
-1.00 / -6.45%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
6.22
|
2,100
|
|
|
1/29/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.65
|
0
|
|
|
1/28/2015
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.65
|
10
|
|
|
1/27/2015
|
+0.10 / +0.66%
|
14.10
|
15.20
|
14.10
|
15.20
|
15.20
|
6.52
|
70
|
|
|
1/26/2015
|
-0.90 / -5.63%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.10
|
6.47
|
250
|
|
|
1/23/2015
|
+0.70 / +4.58%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
6.86
|
10,010
|
|
|
1/22/2015
|
+0.90 / +6.25%
|
15.30
|
15.30
|
13.40
|
15.30
|
15.30
|
6.56
|
40
|
|
|
1/21/2015
|
+0.90 / +6.67%
|
14.40
|
14.40
|
13.00
|
14.40
|
14.40
|
6.17
|
30
|
|
|
1/20/2015
|
-0.10 / -0.74%
|
13.60
|
14.50
|
13.50
|
13.50
|
13.50
|
5.79
|
220
|
|
|
1/19/2015
|
-0.90 / -6.21%
|
13.50
|
15.50
|
13.50
|
13.60
|
13.60
|
5.83
|
13,400
|
|
|
1/16/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
13.70
|
14.50
|
14.50
|
6.22
|
30
|
|
|
1/15/2015
|
+0.50 / +3.52%
|
15.10
|
15.10
|
13.30
|
14.70
|
14.70
|
6.30
|
5,260
|
|
|