|
|
Closing price on 4/24/2014
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
0 |
| Split-adjusted Price |
4.41 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.41
|
0
|
|
|
4/23/2014
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.41
|
30
|
|
|
4/22/2014
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.25
|
10
|
|
|
4/21/2014
|
-0.40 / -3.48%
|
12.00
|
12.30
|
11.10
|
11.10
|
11.10
|
4.45
|
10,030
|
|
|
4/18/2014
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.61
|
100
|
|
|
4/17/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.77
|
0
|
|
|
4/16/2014
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
4.77
|
2,000
|
|
|
4/15/2014
|
-0.20 / -1.67%
|
12.80
|
12.80
|
11.50
|
11.80
|
11.80
|
4.73
|
13,280
|
|
|
4/14/2014
|
+0.20 / +1.69%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.00
|
4.81
|
11,020
|
|
|
4/11/2014
|
0.00 / 0.00%
|
12.50
|
12.60
|
11.80
|
11.80
|
11.80
|
4.73
|
9,900
|
|
|
4/10/2014
|
0.00 / 0.00%
|
11.80
|
12.60
|
11.80
|
11.80
|
11.80
|
4.73
|
23,310
|
|
|
4/8/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.80
|
11.80
|
11.80
|
4.73
|
15,100
|
|
|
4/7/2014
|
-0.10 / -0.84%
|
12.00
|
12.70
|
11.80
|
11.80
|
11.80
|
4.73
|
11,510
|
|
|
4/4/2014
|
0.00 / 0.00%
|
12.40
|
12.60
|
11.90
|
11.90
|
11.90
|
4.77
|
10,000
|
|
|
4/3/2014
|
+0.10 / +0.85%
|
12.20
|
12.40
|
11.90
|
11.90
|
11.90
|
4.77
|
10,010
|
|
|
4/2/2014
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
11.80
|
11.80
|
4.73
|
15,710
|
|
|
4/1/2014
|
-0.80 / -6.35%
|
12.60
|
13.40
|
11.80
|
11.80
|
11.80
|
4.73
|
2,220
|
|
|
3/31/2014
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.05
|
20
|
|
|
3/28/2014
|
-0.40 / -3.28%
|
13.00
|
13.00
|
11.80
|
11.80
|
11.80
|
4.73
|
5,760
|
|
|
3/27/2014
|
-0.90 / -6.87%
|
13.70
|
13.70
|
12.20
|
12.20
|
12.20
|
4.89
|
6,030
|
|
|
3/26/2014
|
-0.90 / -6.43%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
5.25
|
2,510
|
|
|
3/25/2014
|
+0.70 / +5.26%
|
12.50
|
14.00
|
12.50
|
14.00
|
14.00
|
5.61
|
20
|
|
|
3/24/2014
|
+0.80 / +6.40%
|
13.00
|
13.30
|
12.00
|
13.30
|
13.30
|
5.33
|
60
|
|
|
3/21/2014
|
-0.10 / -0.79%
|
13.30
|
13.40
|
12.50
|
12.50
|
12.50
|
5.01
|
820
|
|
|
3/20/2014
|
+0.80 / +6.78%
|
12.00
|
12.60
|
11.70
|
12.60
|
12.60
|
5.05
|
3,800
|
|
|
3/19/2014
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.73
|
100
|
|
|
3/18/2014
|
+0.30 / +2.56%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
4.81
|
20
|
|
|
3/17/2014
|
-0.60 / -4.88%
|
13.10
|
13.10
|
11.70
|
11.70
|
11.70
|
4.69
|
3,020
|
|
|
3/14/2014
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.93
|
30
|
|
|
3/13/2014
|
-0.20 / -1.71%
|
12.20
|
12.50
|
11.40
|
11.50
|
11.50
|
4.61
|
3,530
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|