|
Closing price on 8/27/2012
|
|
| Open |
8.20 |
| High |
8.90 |
| Low |
8.20 |
| Volume |
11,870 |
| Split-adjusted Price |
2.95 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
-0.30 / -3.53%
|
8.20
|
8.90
|
8.20
|
8.20
|
8.20
|
2.95
|
11,870
|
|
|
8/24/2012
|
0.00 / 0.00%
|
8.30
|
8.90
|
8.30
|
8.50
|
8.50
|
3.06
|
1,080
|
|
|
8/23/2012
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
3.06
|
3,100
|
|
|
8/22/2012
|
-0.10 / -1.15%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.60
|
3.09
|
60
|
|
|
8/21/2012
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.13
|
100
|
|
|
8/20/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
3.24
|
1,040
|
|
|
8/17/2012
|
-0.30 / -3.23%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.00
|
3.24
|
8,690
|
|
|
8/16/2012
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
3.34
|
12,800
|
|
|
8/15/2012
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
3.42
|
20
|
|
|
8/14/2012
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.49
|
10
|
|
|
8/13/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.38
|
0
|
|
|
8/10/2012
|
-0.30 / -3.09%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.38
|
10
|
|
|
8/9/2012
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.49
|
10
|
|
|
8/8/2012
|
-0.30 / -3.09%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.38
|
10
|
|
|
8/7/2012
|
+0.10 / +1.04%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.70
|
3.49
|
20
|
|
|
8/6/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.45
|
0
|
|
|
8/3/2012
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
3.45
|
1,320
|
|
|
8/2/2012
|
-0.70 / -6.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.49
|
1,000
|
|
|
8/1/2012
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
3.45
|
510
|
|
|
7/31/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
3.42
|
1,170
|
|
|
7/30/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.42
|
1,000
|
|
|
7/27/2012
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.42
|
4,100
|
|
|
7/26/2012
|
+0.30 / +2.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
3.48
|
620
|
|
|
7/25/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
3.38
|
13,570
|
|
|
7/24/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
3.38
|
7,940
|
|
|
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
|
|
|