|
Closing price on 8/29/2013
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
1,240 |
| Split-adjusted Price |
4.07 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2013
|
-0.30 / -2.91%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
4.07
|
1,240
|
|
|
8/28/2013
|
-0.10 / -0.96%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
4.19
|
6,530
|
|
|
8/27/2013
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.03
|
100
|
|
|
8/26/2013
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
3.99
|
6,220
|
|
|
8/23/2013
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
4.03
|
7,200
|
|
|
8/22/2013
|
+0.10 / +0.95%
|
11.20
|
11.20
|
10.50
|
10.60
|
10.60
|
4.10
|
1,520
|
|
|
8/21/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.06
|
2,630
|
|
|
8/20/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
4.06
|
2,420
|
|
|
8/19/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
4.06
|
16,250
|
|
|
8/16/2013
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
4.06
|
3,040
|
|
|
8/15/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
4.03
|
200
|
|
|
8/14/2013
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.03
|
10
|
|
|
8/13/2013
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.99
|
20
|
|
|
8/12/2013
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.87
|
5,000
|
|
|
8/9/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.99
|
0
|
|
|
8/8/2013
|
+0.30 / +3.00%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.30
|
3.99
|
10,940
|
|
|
8/7/2013
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.00
|
10.00
|
3.87
|
1,050
|
|
|
8/6/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.87
|
0
|
|
|
8/5/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.87
|
2,540
|
|
|
8/2/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.87
|
190
|
|
|
8/1/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.87
|
0
|
|
|
7/31/2013
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
3.87
|
2,100
|
|
|
7/30/2013
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.68
|
10
|
|
|
7/29/2013
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
3.64
|
3,650
|
|
|
7/26/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.68
|
0
|
|
|
7/25/2013
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
3.68
|
310
|
|
|
7/24/2013
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
3.79
|
2,310
|
|
|
7/23/2013
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.68
|
2,450
|
|
|
7/22/2013
|
-0.20 / -1.96%
|
10.40
|
10.40
|
9.50
|
10.00
|
10.00
|
3.87
|
9,980
|
|
|
7/19/2013
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
3.95
|
1,010
|
|
|