|
Closing price on 5/27/2014
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
990 |
| Split-adjusted Price |
4.63 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2014
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.80
|
4.63
|
990
|
|
|
5/26/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.63
|
0
|
|
|
5/23/2014
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.63
|
20
|
|
|
5/22/2014
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.33
|
10
|
|
|
5/21/2014
|
-0.70 / -6.73%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
4.16
|
500
|
|
|
5/20/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.46
|
0
|
|
|
5/19/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.46
|
0
|
|
|
5/16/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.46
|
0
|
|
|
5/15/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.46
|
0
|
|
|
5/14/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.46
|
0
|
|
|
5/13/2014
|
-0.10 / -0.95%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
4.46
|
1,500
|
|
|
5/12/2014
|
-0.60 / -5.41%
|
11.80
|
11.80
|
10.50
|
10.50
|
10.50
|
4.50
|
1,010
|
|
|
5/9/2014
|
+0.60 / +5.71%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
4.76
|
30,310
|
|
|
5/8/2014
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.50
|
3,990
|
|
|
5/7/2014
|
+0.70 / +6.67%
|
11.20
|
11.20
|
10.50
|
11.20
|
11.20
|
4.80
|
31,140
|
|
|
5/6/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.50
|
2,000
|
|
|
5/5/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.50
|
0
|
|
|
4/29/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.50
|
0
|
|
|
4/28/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.50
|
2,060
|
|
|
4/25/2014
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.50
|
10
|
|
|
4/24/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.72
|
0
|
|
|
4/23/2014
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.72
|
30
|
|
|
4/22/2014
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.54
|
10
|
|
|
4/21/2014
|
-0.40 / -3.48%
|
12.00
|
12.30
|
11.10
|
11.10
|
11.10
|
4.76
|
10,030
|
|
|
4/18/2014
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.93
|
100
|
|
|
4/17/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.10
|
0
|
|
|
4/16/2014
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
5.10
|
2,000
|
|
|
4/15/2014
|
-0.20 / -1.67%
|
12.80
|
12.80
|
11.50
|
11.80
|
11.80
|
5.06
|
13,280
|
|
|
4/14/2014
|
+0.20 / +1.69%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.00
|
5.15
|
11,020
|
|
|
4/11/2014
|
0.00 / 0.00%
|
12.50
|
12.60
|
11.80
|
11.80
|
11.80
|
5.06
|
9,900
|
|
|