|
|
Closing price on 5/9/2012
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.30 |
| Volume |
5,600 |
| Split-adjusted Price |
3.38 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
3.38
|
5,600
|
|
|
5/8/2012
|
+0.30 / +2.73%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
3.38
|
28,030
|
|
|
5/7/2012
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
3.29
|
26,240
|
|
|
5/4/2012
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.29
|
2,010
|
|
|
5/3/2012
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
3.14
|
4,630
|
|
|
5/2/2012
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
3.29
|
3,120
|
|
|
4/27/2012
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
3.26
|
1,600
|
|
|
4/26/2012
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.30
|
11.00
|
11.00
|
3.29
|
1,140
|
|
|
4/25/2012
|
-0.40 / -3.64%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.60
|
3.17
|
6,500
|
|
|
4/24/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
3.29
|
11,190
|
|
|
4/23/2012
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
3.29
|
2,020
|
|
|
4/20/2012
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
3.29
|
3,010
|
|
|
4/19/2012
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
3.29
|
260
|
|
|
4/18/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.70
|
11.00
|
11.00
|
3.29
|
520
|
|
|
4/17/2012
|
+0.10 / +0.92%
|
11.10
|
11.10
|
10.70
|
11.00
|
11.00
|
3.29
|
6,450
|
|
|
4/16/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.26
|
650
|
|
|
4/13/2012
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.26
|
20
|
|
|
4/12/2012
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
3.20
|
29,500
|
|
|
4/11/2012
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.20
|
10
|
|
|
4/10/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.14
|
40
|
|
|
4/9/2012
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.14
|
10
|
|
|
4/6/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.08
|
0
|
|
|
4/5/2012
|
-0.20 / -1.90%
|
10.30
|
10.80
|
10.30
|
10.30
|
10.30
|
3.08
|
580
|
|
|
4/4/2012
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.14
|
10
|
|
|
4/3/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.23
|
40
|
|
|
3/30/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.80
|
10.80
|
3.23
|
1,220
|
|
|
3/29/2012
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.23
|
10
|
|
|
3/28/2012
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
3.14
|
3,450
|
|
|
3/27/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.14
|
100
|
|
|
3/26/2012
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
3.14
|
7,220
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|