|
Closing price on 7/17/2013
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
110 |
| Split-adjusted Price |
4.06 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.50
|
4.06
|
110
|
|
|
7/16/2013
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
4.06
|
240
|
|
|
7/15/2013
|
+0.50 / +5.21%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
3.91
|
130
|
|
|
7/12/2013
|
-0.10 / -1.03%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.60
|
3.72
|
2,110
|
|
|
7/11/2013
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.76
|
60
|
|
|
7/10/2013
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.72
|
200
|
|
|
7/9/2013
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.68
|
10
|
|
|
7/8/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.64
|
7,000
|
|
|
7/5/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.64
|
0
|
|
|
7/4/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.64
|
0
|
|
|
7/3/2013
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.64
|
8,900
|
|
|
7/2/2013
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.68
|
600
|
|
|
7/1/2013
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.64
|
2,500
|
|
|
6/28/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.60
|
0
|
|
|
6/27/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.60
|
0
|
|
|
6/26/2013
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.60
|
810
|
|
|
6/25/2013
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.60
|
30,510
|
|
|
6/24/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.68
|
0
|
|
|
6/21/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.68
|
1,000
|
|
|
6/20/2013
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.68
|
1,000
|
|
|
6/19/2013
|
+0.20 / +2.13%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
3.72
|
570
|
|
|
6/18/2013
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.64
|
2,220
|
|
|
6/17/2013
|
-0.50 / -5.10%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.60
|
110
|
|
|
6/14/2013
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.79
|
10
|
|
|
6/13/2013
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.76
|
20
|
|
|
6/12/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.64
|
0
|
|
|
6/11/2013
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.64
|
80
|
|
|
6/10/2013
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.68
|
16,210
|
|
|
6/7/2013
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.64
|
100
|
|
|
6/6/2013
|
-0.60 / -6.06%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
3.60
|
9,920
|
|
|