|
|
Closing price on 9/19/2011
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
1,030 |
| Split-adjusted Price |
3.22 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2011
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
3.22
|
1,030
|
|
|
9/16/2011
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.19
|
300
|
|
|
9/15/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
3.22
|
1,080
|
|
|
9/14/2011
|
-0.30 / -2.52%
|
11.50
|
11.90
|
11.40
|
11.60
|
11.60
|
3.22
|
1,390
|
|
|
9/13/2011
|
+0.30 / +2.59%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.90
|
3.30
|
14,600
|
|
|
9/12/2011
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
3.22
|
15,180
|
|
|
9/9/2011
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.19
|
14,800
|
|
|
9/8/2011
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
3.11
|
58,820
|
|
|
9/7/2011
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
3.14
|
42,700
|
|
|
9/6/2011
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
3.14
|
30
|
|
|
9/5/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.14
|
2,000
|
|
|
9/1/2011
|
-0.10 / -0.88%
|
11.80
|
11.90
|
11.30
|
11.30
|
11.30
|
3.14
|
16,420
|
|
|
8/31/2011
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.16
|
2,660
|
|
|
8/30/2011
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.33
|
10
|
|
|
8/29/2011
|
-0.60 / -4.80%
|
11.90
|
12.50
|
11.90
|
11.90
|
11.90
|
3.30
|
2,850
|
|
|
8/26/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.47
|
0
|
|
|
8/25/2011
|
-0.20 / -1.57%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
3.47
|
20
|
|
|
8/24/2011
|
+0.40 / +3.25%
|
11.70
|
12.70
|
11.70
|
12.70
|
12.70
|
3.52
|
20
|
|
|
8/23/2011
|
+0.50 / +4.24%
|
12.00
|
12.30
|
11.40
|
12.30
|
12.30
|
3.41
|
30
|
|
|
8/22/2011
|
-0.50 / -4.07%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.27
|
20
|
|
|
8/19/2011
|
-0.10 / -0.81%
|
12.60
|
12.60
|
11.80
|
12.30
|
12.30
|
3.14
|
4,270
|
|
|
8/18/2011
|
-0.40 / -3.13%
|
13.10
|
13.10
|
12.40
|
12.40
|
12.40
|
3.16
|
4,120
|
|
|
8/17/2011
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.10
|
12.80
|
12.80
|
3.26
|
30
|
|
|
8/16/2011
|
+0.30 / +2.42%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.70
|
3.24
|
2,010
|
|
|
8/15/2011
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.16
|
10
|
|
|
8/12/2011
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.03
|
1,090
|
|
|
8/11/2011
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.91
|
1,490
|
|
|
8/10/2011
|
+0.10 / +0.84%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
3.06
|
30
|
|
|
8/9/2011
|
-0.60 / -4.80%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.03
|
1,100
|
|
|
8/8/2011
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.19
|
10
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|