|
Closing price on 8/8/2013
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
10,940 |
| Split-adjusted Price |
3.99 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2013
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
3.87
|
1,000
|
|
|
7/17/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.50
|
4.06
|
110
|
|
|
7/16/2013
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
4.06
|
240
|
|
|
7/15/2013
|
+0.50 / +5.21%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
3.91
|
130
|
|
|
7/12/2013
|
-0.10 / -1.03%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.60
|
3.72
|
2,110
|
|
|
7/11/2013
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.76
|
60
|
|
|
7/10/2013
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.72
|
200
|
|
|
7/9/2013
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.68
|
10
|
|
|
7/8/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.64
|
7,000
|
|
|
7/5/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.64
|
0
|
|
|
7/4/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.64
|
0
|
|
|
7/3/2013
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.64
|
8,900
|
|
|
7/2/2013
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.68
|
600
|
|
|
7/1/2013
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.64
|
2,500
|
|
|
6/28/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.60
|
0
|
|
|