|
Closing price on 5/5/2017
|
|
| Open |
13.55 |
| High |
13.55 |
| Low |
13.00 |
| Volume |
20,650 |
| Split-adjusted Price |
7.90 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
+0.35 / +2.76%
|
13.55
|
13.55
|
13.00
|
13.05
|
13.23
|
7.90
|
20,650
|
|
|
5/4/2017
|
0.00 / 0.00%
|
13.55
|
13.55
|
12.70
|
12.70
|
13.13
|
7.69
|
21,730
|
|
|
5/3/2017
|
0.00 / 0.00%
|
12.00
|
13.55
|
12.00
|
12.70
|
12.75
|
7.69
|
22,510
|
|
|
4/28/2017
|
0.00 / 0.00%
|
13.50
|
13.55
|
12.70
|
12.70
|
13.33
|
7.69
|
14,810
|
|
|
4/27/2017
|
-0.30 / -2.31%
|
13.00
|
13.50
|
12.70
|
12.70
|
13.09
|
7.69
|
5,510
|
|
|
4/26/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.87
|
0
|
|
|
4/25/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.87
|
0
|
|
|
4/24/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.87
|
0
|
|
|
4/21/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.87
|
1,050
|
|
|
4/20/2017
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.87
|
10
|
|
|
4/19/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.63
|
20
|
|
|
4/18/2017
|
-0.80 / -5.97%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.63
|
1,030
|
|
|
4/17/2017
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.11
|
0
|
|
|
4/14/2017
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.11
|
90
|
|
|
4/13/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.17
|
2,500
|
|
|
4/12/2017
|
-0.30 / -2.17%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.55
|
8.17
|
3,200
|
|
|
4/11/2017
|
-0.15 / -1.08%
|
14.65
|
14.75
|
13.80
|
13.80
|
14.61
|
8.35
|
43,670
|
|
|
4/10/2017
|
+0.40 / +2.95%
|
13.55
|
13.95
|
13.55
|
13.95
|
13.79
|
8.45
|
2,030
|
|
|
4/7/2017
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
8.20
|
20
|
|
|
4/5/2017
|
+0.85 / +6.69%
|
12.10
|
13.55
|
12.10
|
13.55
|
13.11
|
8.20
|
27,000
|
|
|
4/4/2017
|
+0.75 / +6.28%
|
11.15
|
12.75
|
11.15
|
12.70
|
12.40
|
7.69
|
3,790
|
|
|
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
|
|
|