|
|
Closing price on 5/17/2011
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.80 |
| Volume |
100 |
| Split-adjusted Price |
3.52 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.52
|
100
|
|
|
5/16/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.52
|
1,040
|
|
|
5/13/2011
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.52
|
100
|
|
|
5/12/2011
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.49
|
21,190
|
|
|
5/11/2011
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.49
|
70
|
|
|
5/10/2011
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.49
|
4,400
|
|
|
5/9/2011
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.49
|
2,000
|
|
|
5/6/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.54
|
510
|
|
|
5/5/2011
|
+0.40 / +2.96%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.90
|
3.54
|
4,000
|
|
|
5/4/2011
|
-0.60 / -4.26%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.44
|
10
|
|
|
4/29/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.59
|
0
|
|
|
4/28/2011
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
3.59
|
1,010
|
|
|
4/27/2011
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.44
|
10
|
|
|
4/26/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.52
|
0
|
|
|
4/25/2011
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
3.52
|
2,100
|
|
|
4/22/2011
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.44
|
1,490
|
|
|
4/21/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.52
|
0
|
|
|
4/20/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.52
|
500
|
|
|
4/19/2011
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
3.52
|
3,630
|
|
|
4/18/2011
|
-0.50 / -3.45%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
3.57
|
8,850
|
|
|
4/15/2011
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.70
|
200
|
|
|
4/14/2011
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.30
|
3.65
|
5,200
|
|
|
4/13/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.77
|
40
|
|
|
4/8/2011
|
+0.50 / +3.50%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.80
|
3.77
|
10,400
|
|
|
4/7/2011
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
3.65
|
23,340
|
|
|
4/6/2011
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.40
|
3.67
|
29,850
|
|
|
4/5/2011
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.50
|
3.70
|
16,000
|
|
|
4/4/2011
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.30
|
14.70
|
14.70
|
3.75
|
15,100
|
|
|
4/1/2011
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.82
|
10,020
|
|
|
3/31/2011
|
-0.40 / -2.55%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
3.90
|
9,320
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|