|
Closing price on 4/3/2017
|
|
| Open |
12.55 |
| High |
13.55 |
| Low |
11.95 |
| Volume |
20,480 |
| Split-adjusted Price |
7.23 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2017
|
-0.75 / -5.91%
|
12.55
|
13.55
|
11.95
|
11.95
|
13.04
|
7.23
|
20,480
|
|
|
3/31/2017
|
+0.60 / +4.96%
|
12.00
|
12.90
|
11.60
|
12.70
|
12.65
|
7.69
|
19,450
|
|
|
3/30/2017
|
-0.90 / -6.92%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
7.33
|
160
|
|
|
3/29/2017
|
+0.85 / +7.00%
|
12.15
|
13.00
|
12.10
|
13.00
|
12.84
|
7.87
|
38,800
|
|
|
3/28/2017
|
+0.75 / +6.58%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
7.36
|
27,550
|
|
|
3/27/2017
|
+0.05 / +0.44%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.90
|
20
|
|
|
3/24/2017
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
6.87
|
0
|
|
|
3/23/2017
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.35
|
11.35
|
11.36
|
6.87
|
140
|
|
|
3/22/2017
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
6.87
|
90
|
|
|
3/21/2017
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
6.87
|
0
|
|
|
3/20/2017
|
+0.35 / +3.18%
|
11.30
|
11.35
|
11.30
|
11.35
|
11.35
|
6.87
|
20
|
|
|
3/17/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.66
|
0
|
|
|
3/16/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.66
|
0
|
|
|
3/15/2017
|
0.00 / 0.00%
|
11.50
|
11.75
|
11.00
|
11.00
|
11.59
|
6.66
|
3,020
|
|
|
3/14/2017
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.66
|
20
|
|
|
3/13/2017
|
+0.50 / +4.72%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.05
|
6.72
|
130
|
|
|
3/10/2017
|
-0.15 / -1.40%
|
11.50
|
11.50
|
10.10
|
10.60
|
11.48
|
6.42
|
8,100
|
|
|
3/9/2017
|
-0.75 / -6.52%
|
11.75
|
11.75
|
10.75
|
10.75
|
11.68
|
6.51
|
7,020
|
|
|
3/8/2017
|
+0.45 / +4.07%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.96
|
10
|
|
|
3/7/2017
|
-0.15 / -1.34%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
6.69
|
40
|
|
|
3/6/2017
|
-0.25 / -2.18%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.35
|
6.78
|
90
|
|
|
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
|
|
|