|
Closing price on 8/11/2015
|
|
| Open |
12.00 |
| High |
13.50 |
| Low |
12.00 |
| Volume |
11,120 |
| Split-adjusted Price |
5.82 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2015
|
-0.50 / -3.94%
|
12.00
|
13.50
|
12.00
|
12.20
|
13.49
|
5.82
|
11,120
|
|
|
8/10/2015
|
-0.80 / -5.93%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.65
|
6.06
|
1,080
|
|
|
8/7/2015
|
-0.80 / -5.59%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.45
|
10
|
|
|
8/6/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.83
|
10
|
|
|
8/5/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.59
|
0
|
|
|
8/4/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.59
|
10
|
|
|
8/3/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.59
|
0
|
|
|
7/31/2015
|
0.00 / 0.00%
|
13.30
|
14.30
|
13.30
|
14.30
|
13.80
|
6.59
|
10,010
|
|
|
7/30/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.59
|
0
|
|
|
7/29/2015
|
+0.80 / +5.93%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.59
|
10
|
|
|
7/28/2015
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.22
|
200
|
|
|
7/27/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.85
|
0
|
|
|
7/24/2015
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.85
|
2,100
|
|
|
7/23/2015
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.48
|
1,020
|
|
|
7/22/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.16
|
0
|
|
|
7/21/2015
|
-0.30 / -2.61%
|
11.20
|
12.30
|
11.20
|
11.20
|
11.48
|
5.16
|
2,020
|
|
|
7/20/2015
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.30
|
20
|
|
|
7/17/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
0
|
|
|
7/16/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
0
|
|
|
7/15/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.80
|
11.80
|
12.44
|
5.44
|
2,010
|
|
|
7/14/2015
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
12.00
|
5.44
|
1,020
|
|
|
7/13/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.62
|
990
|
|
|
7/10/2015
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.62
|
500
|
|
|
7/9/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.53
|
0
|
|
|
7/8/2015
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.53
|
1,000
|
|
|
7/7/2015
|
-0.30 / -2.50%
|
11.70
|
12.30
|
11.70
|
11.70
|
11.76
|
5.39
|
1,020
|
|
|
7/6/2015
|
-0.10 / -0.83%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.42
|
5.53
|
970
|
|
|
7/3/2015
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
5.58
|
700
|
|
|
7/2/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.53
|
0
|
|
|
7/1/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.53
|
0
|
|
|