Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2010	-0.80 / -2.86%	28.30	28.30	27.20	27.20	27.20	6.74	5,890
8/6/2010	-0.20 / -0.71%	28.30	28.30	27.00	28.00	28.00	6.94	32,150
8/5/2010	-0.10 / -0.35%	28.50	28.50	28.20	28.20	28.20	6.99	2,270
8/4/2010	-0.30 / -1.05%	28.50	28.50	28.30	28.30	28.30	7.02	24,080
8/3/2010	+0.10 / +0.35%	29.10	29.10	28.50	28.60	28.60	7.09	5,250
8/2/2010	+0.10 / +0.35%	29.10	29.10	28.40	28.50	28.50	7.07	15,380
7/30/2010	0.00 / 0.00%	28.40	29.00	28.40	28.40	28.40	7.04	35,440
7/29/2010	0.00 / 0.00%	28.80	28.80	28.40	28.40	28.40	7.04	12,540
7/28/2010	-0.20 / -0.70%	29.00	29.00	28.30	28.40	28.40	7.04	7,320
7/27/2010	-0.10 / -0.35%	28.90	28.90	28.60	28.60	28.60	7.09	15,740
7/26/2010	-0.30 / -1.03%	29.00	29.10	28.60	28.70	28.70	7.12	16,560
7/23/2010	0.00 / 0.00%	28.50	29.10	28.50	29.00	29.00	7.19	24,070
7/22/2010	0.00 / 0.00%	29.00	29.00	28.80	29.00	29.00	7.19	9,910
7/21/2010	0.00 / 0.00%	28.90	29.60	28.90	29.00	29.00	7.19	26,220
7/20/2010	+0.10 / +0.35%	29.30	29.90	28.90	29.00	29.00	7.19	21,020
7/19/2010	+0.20 / +0.70%	28.40	28.90	28.40	28.90	28.90	7.17	3,690
7/16/2010	-0.20 / -0.69%	28.90	29.00	28.70	28.70	28.70	7.12	5,890
7/15/2010	+0.20 / +0.70%	29.00	29.00	28.70	28.90	28.90	7.17	10,310
7/14/2010	-0.20 / -0.69%	30.00	30.00	28.70	28.70	28.70	7.12	10,600
7/13/2010	+0.50 / +1.76%	28.40	28.90	28.40	28.90	28.90	7.17	14,640
7/12/2010	0.00 / 0.00%	29.00	29.00	28.40	28.40	28.40	7.04	7,170
7/9/2010	-0.40 / -1.39%	28.50	28.90	28.40	28.40	28.40	7.04	5,150
7/8/2010	-0.50 / -1.71%	29.10	29.30	28.80	28.80	28.80	7.14	10,470
7/7/2010	+0.40 / +1.38%	29.80	29.80	28.50	29.30	29.30	7.26	5,820
7/6/2010	-0.60 / -2.03%	29.50	29.50	28.90	28.90	28.90	7.17	20,300
7/5/2010	-0.20 / -0.67%	29.50	29.70	29.50	29.50	29.50	7.31	11,910
7/2/2010	-0.10 / -0.34%	29.80	29.80	29.00	29.70	29.70	7.36	2,420
7/1/2010	-0.20 / -0.67%	29.00	29.90	29.00	29.80	29.80	7.39	3,110
6/30/2010	-0.10 / -0.33%	28.70	30.00	28.70	30.00	30.00	7.44	18,720
6/29/2010	0.00 / 0.00%	30.00	30.50	30.00	30.10	30.10	7.46	11,120

<<Previous 30 days Next 30 days>>

CCI News

04/11	CCI: BOD resolution dated October 31, 2024
22/08	CCI: Report on using capital from the issuance in 2012
22/08	CCI: Report on using capital from the issuance in 2016
19/08	CCI: BOD resolution dated August 14, 2024
06/06	CCI: CCI signs an Auditing Contract

More News

Related Companies

	Volume	Price	Change
AAV	590,000	6.10	-3.17%
AGG	182,000	14.95	0.00%
API	370,800	7.20	1.41%
ASM	412,100	8.62	0.00%
BCR	299,100	5.20	1.96%
BII	0	0.70	0.00%
BVL	100	10.10	0.00%
C21	2,000	17.50	2.34%