|
Closing price on 7/18/2016
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
4,150 |
| Split-adjusted Price |
6.03 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2016
|
+0.20 / +1.85%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.08
|
6.03
|
4,150
|
|
|
7/15/2016
|
+0.20 / +1.89%
|
11.20
|
11.30
|
10.80
|
10.80
|
11.03
|
5.92
|
1,020
|
|
|
7/14/2016
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.81
|
1,000
|
|
|
7/13/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.75
|
0
|
|
|
7/12/2016
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
5.75
|
2,790
|
|
|
7/11/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.92
|
750
|
|
|
7/8/2016
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.83
|
5.92
|
1,200
|
|
|
7/7/2016
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.93
|
6.03
|
1,870
|
|
|
7/6/2016
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.75
|
5.81
|
50
|
|
|
7/5/2016
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.97
|
2,730
|
|
|
7/4/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.75
|
10
|
|
|
7/1/2016
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.75
|
1,000
|
|
|
6/30/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.97
|
0
|
|
|
6/29/2016
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.97
|
10
|
|
|
6/28/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.03
|
0
|
|
|
6/27/2016
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.03
|
2,000
|
|
|
6/24/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.86
|
1,000
|
|
|
6/23/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.86
|
2,300
|
|
|
6/22/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.86
|
100
|
|
|
6/21/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.86
|
0
|
|
|
6/20/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.86
|
0
|
|
|
6/17/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.86
|
0
|
|
|
6/16/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.86
|
0
|
|
|
6/15/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.86
|
0
|
|
|
6/14/2016
|
+0.40 / +3.88%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.65
|
5.86
|
4,250
|
|
|
6/13/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.65
|
0
|
|
|
6/10/2016
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.65
|
6,000
|
|
|
6/9/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.70
|
0
|
|
|
6/8/2016
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.70
|
500
|
|
|
6/7/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.59
|
0
|
|
|