|
Closing price on 8/29/2011
|
|
| Open |
11.90 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
2,850 |
| Split-adjusted Price |
3.53 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2011
|
-0.60 / -4.80%
|
11.90
|
12.50
|
11.90
|
11.90
|
11.90
|
3.53
|
2,850
|
|
|
8/26/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.71
|
0
|
|
|
8/25/2011
|
-0.20 / -1.57%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
3.71
|
20
|
|
|
8/24/2011
|
+0.40 / +3.25%
|
11.70
|
12.70
|
11.70
|
12.70
|
12.70
|
3.77
|
20
|
|
|
8/23/2011
|
+0.50 / +4.24%
|
12.00
|
12.30
|
11.40
|
12.30
|
12.30
|
3.65
|
30
|
|
|
8/22/2011
|
-0.50 / -4.07%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.50
|
20
|
|
|
8/19/2011
|
-0.10 / -0.81%
|
12.60
|
12.60
|
11.80
|
12.30
|
12.30
|
3.35
|
4,270
|
|
|
8/18/2011
|
-0.40 / -3.13%
|
13.10
|
13.10
|
12.40
|
12.40
|
12.40
|
3.38
|
4,120
|
|
|
8/17/2011
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.10
|
12.80
|
12.80
|
3.49
|
30
|
|
|
8/16/2011
|
+0.30 / +2.42%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.70
|
3.46
|
2,010
|
|
|
8/15/2011
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.38
|
10
|
|
|
8/12/2011
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.24
|
1,090
|
|
|
8/11/2011
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.11
|
1,490
|
|
|
8/10/2011
|
+0.10 / +0.84%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
3.27
|
30
|
|
|
8/9/2011
|
-0.60 / -4.80%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.24
|
1,100
|
|
|
8/8/2011
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.41
|
10
|
|
|
8/5/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.30
|
0
|
|
|
8/4/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.30
|
0
|
|
|
8/3/2011
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.30
|
100
|
|
|
8/2/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.46
|
0
|
|
|
8/1/2011
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.46
|
10
|
|
|
7/29/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.38
|
0
|
|
|
7/28/2011
|
-0.10 / -0.80%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
3.38
|
210
|
|
|
7/27/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.41
|
0
|
|
|
7/26/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.41
|
0
|
|
|
7/25/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.41
|
0
|
|
|
7/22/2011
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.41
|
10
|
|
|
7/21/2011
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.30
|
150
|
|
|
7/20/2011
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
3.16
|
1,490
|
|
|
7/19/2011
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.03
|
2,900
|
|
|