|
Closing price on 5/8/2014
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
3,990 |
| Split-adjusted Price |
4.50 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2014
|
0.00 / 0.00%
|
11.80
|
12.60
|
11.80
|
11.80
|
11.80
|
5.06
|
23,310
|
|
|
4/8/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.80
|
11.80
|
11.80
|
5.06
|
15,100
|
|
|
4/7/2014
|
-0.10 / -0.84%
|
12.00
|
12.70
|
11.80
|
11.80
|
11.80
|
5.06
|
11,510
|
|
|
4/4/2014
|
0.00 / 0.00%
|
12.40
|
12.60
|
11.90
|
11.90
|
11.90
|
5.10
|
10,000
|
|
|
4/3/2014
|
+0.10 / +0.85%
|
12.20
|
12.40
|
11.90
|
11.90
|
11.90
|
5.10
|
10,010
|
|
|
4/2/2014
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
11.80
|
11.80
|
5.06
|
15,710
|
|
|
4/1/2014
|
-0.80 / -6.35%
|
12.60
|
13.40
|
11.80
|
11.80
|
11.80
|
5.06
|
2,220
|
|
|
3/31/2014
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.40
|
20
|
|
|
3/28/2014
|
-0.40 / -3.28%
|
13.00
|
13.00
|
11.80
|
11.80
|
11.80
|
5.06
|
5,760
|
|
|
3/27/2014
|
-0.90 / -6.87%
|
13.70
|
13.70
|
12.20
|
12.20
|
12.20
|
5.23
|
6,030
|
|
|
3/26/2014
|
-0.90 / -6.43%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
5.62
|
2,510
|
|
|
3/25/2014
|
+0.70 / +5.26%
|
12.50
|
14.00
|
12.50
|
14.00
|
14.00
|
6.00
|
20
|
|
|
3/24/2014
|
+0.80 / +6.40%
|
13.00
|
13.30
|
12.00
|
13.30
|
13.30
|
5.70
|
60
|
|
|