|
|
Closing price on 6/22/2012
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
7,010 |
| Split-adjusted Price |
3.55 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2012
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
3.55
|
7,010
|
|
|
6/21/2012
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.55
|
10
|
|
|
6/20/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.48
|
4,000
|
|
|
6/19/2012
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.48
|
10
|
|
|
6/18/2012
|
-0.10 / -0.98%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.10
|
3.35
|
6,410
|
|
|
6/15/2012
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
3.38
|
2,500
|
|
|
6/14/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.42
|
0
|
|
|
6/13/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.42
|
3,150
|
|
|
6/12/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.42
|
7,000
|
|
|
6/11/2012
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
3.42
|
4,510
|
|
|
6/8/2012
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.60
|
10.60
|
3.52
|
1,150
|
|
|
6/7/2012
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
3.52
|
1,600
|
|
|
6/6/2012
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.55
|
20
|
|
|
6/5/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.48
|
500
|
|
|
6/4/2012
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
3.48
|
18,400
|
|
|
6/1/2012
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
3.48
|
2,110
|
|
|
5/31/2012
|
-0.20 / -1.90%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
3.42
|
20
|
|
|
5/30/2012
|
+0.10 / +0.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
3.48
|
1,700
|
|
|
5/29/2012
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
3.45
|
20,620
|
|
|
5/28/2012
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.42
|
1,420
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|