|
Closing price on 6/6/2016
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
80 |
| Split-adjusted Price |
5.59 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.59
|
80
|
|
|
6/3/2016
|
-0.50 / -4.67%
|
10.70
|
11.00
|
10.20
|
10.20
|
10.69
|
5.59
|
1,590
|
|
|
6/2/2016
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.86
|
1,480
|
|
|
6/1/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.81
|
0
|
|
|
5/31/2016
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.67
|
5.81
|
2,530
|
|
|
5/30/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.81
|
0
|
|
|
5/27/2016
|
-0.60 / -5.36%
|
10.60
|
11.90
|
10.60
|
10.60
|
10.93
|
5.81
|
2,020
|
|
|
5/26/2016
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.14
|
2,200
|
|
|
5/25/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.75
|
0
|
|
|
5/24/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.75
|
0
|
|
|
5/23/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.75
|
0
|
|
|
5/20/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.75
|
420
|
|
|
5/19/2016
|
-0.50 / -4.55%
|
11.60
|
11.70
|
10.50
|
10.50
|
11.08
|
5.75
|
140
|
|
|
5/18/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.03
|
650
|
|
|
5/17/2016
|
+0.70 / +6.80%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.78
|
6.03
|
1,020
|
|
|
5/16/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.65
|
20
|
|
|
5/13/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.65
|
0
|
|
|
5/12/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.65
|
0
|
|
|
5/11/2016
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.35
|
5.65
|
3,010
|
|
|
5/10/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.75
|
10,390
|
|
|
5/9/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.75
|
20
|
|
|
5/6/2016
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.75
|
10
|
|
|
5/5/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.48
|
0
|
|
|
5/4/2016
|
-0.50 / -4.76%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.40
|
5.48
|
410
|
|
|
4/29/2016
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.50
|
5.75
|
12,000
|
|
|
4/28/2016
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.59
|
190
|
|
|
4/27/2016
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.70
|
10
|
|
|
4/26/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.81
|
0
|
|
|
4/25/2016
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.81
|
10,000
|
|
|
4/22/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.03
|
0
|
|
|