|
Closing price on 7/23/2012
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
4,200 |
| Split-adjusted Price |
3.38 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2012
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.38
|
4,200
|
|
|
7/20/2012
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
3.48
|
38,540
|
|
|
7/19/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.55
|
0
|
|
|
7/18/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.55
|
0
|
|
|
7/17/2012
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.55
|
100
|
|
|
7/16/2012
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.42
|
620
|
|
|
7/13/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.48
|
500
|
|
|
7/12/2012
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.48
|
10
|
|
|
7/11/2012
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.40
|
3.45
|
3,960
|
|
|
7/10/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.48
|
0
|
|
|
7/9/2012
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.48
|
10
|
|
|
7/6/2012
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
3.42
|
10,480
|
|
|
7/5/2012
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.38
|
21,300
|
|
|
7/4/2012
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.35
|
3,690
|
|
|
7/3/2012
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
3.32
|
9,020
|
|
|
7/2/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
3.38
|
25,630
|
|
|
6/29/2012
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
3.38
|
12,690
|
|
|
6/28/2012
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
3.32
|
25,870
|
|
|
6/27/2012
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
3.38
|
10,680
|
|
|
6/26/2012
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
3.38
|
3,010
|
|
|
6/25/2012
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.20
|
10.50
|
10.50
|
3.48
|
117,920
|
|
|
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
|
|
|