|
|
Closing price on 5/25/2012
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
540 |
| Split-adjusted Price |
3.48 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2012
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.50
|
3.48
|
540
|
|
|
5/24/2012
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
3.42
|
12,960
|
|
|
5/23/2012
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.48
|
6,320
|
|
|
5/22/2012
|
+0.20 / +1.85%
|
10.50
|
11.00
|
10.30
|
11.00
|
11.00
|
3.65
|
6,360
|
|
|
5/21/2012
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.58
|
910
|
|
|
5/18/2012
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
3.45
|
20,270
|
|
|
5/17/2012
|
-0.30 / -2.78%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
3.48
|
8,010
|
|
|
5/16/2012
|
-0.40 / -3.57%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
3.58
|
11,960
|
|
|
5/15/2012
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
3.58
|
9,310
|
|
|
5/14/2012
|
-0.50 / -4.31%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
3.55
|
34,330
|
|
|
5/11/2012
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.40
|
11.60
|
11.60
|
3.71
|
23,500
|
|
|
5/10/2012
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
3.78
|
72,490
|
|
|
5/9/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
3.62
|
5,600
|
|
|
5/8/2012
|
+0.30 / +2.73%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
3.62
|
28,030
|
|
|
5/7/2012
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
3.52
|
26,240
|
|
|
5/4/2012
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.52
|
2,010
|
|
|
5/3/2012
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
3.36
|
4,630
|
|
|
5/2/2012
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
3.52
|
3,120
|
|
|
4/27/2012
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
3.49
|
1,600
|
|
|
4/26/2012
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.30
|
11.00
|
11.00
|
3.52
|
1,140
|
|
|
4/25/2012
|
-0.40 / -3.64%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.60
|
3.39
|
6,500
|
|
|
4/24/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
3.52
|
11,190
|
|
|
4/23/2012
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
3.52
|
2,020
|
|
|
4/20/2012
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
3.52
|
3,010
|
|
|
4/19/2012
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
3.52
|
260
|
|
|
4/18/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.70
|
11.00
|
11.00
|
3.52
|
520
|
|
|
4/17/2012
|
+0.10 / +0.92%
|
11.10
|
11.10
|
10.70
|
11.00
|
11.00
|
3.52
|
6,450
|
|
|
4/16/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.49
|
650
|
|
|
4/13/2012
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.49
|
20
|
|
|
4/12/2012
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
3.42
|
29,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|