|
Closing price on 9/23/2013
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
6,340 |
| Split-adjusted Price |
4.07 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2013
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
4.07
|
6,340
|
|
|
9/20/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.99
|
0
|
|
|
9/19/2013
|
-0.40 / -3.92%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.80
|
3.99
|
2,120
|
|
|
9/18/2013
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.15
|
10
|
|
|
9/17/2013
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.07
|
6,000
|
|
|
9/16/2013
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
4.27
|
5,770
|
|
|
9/13/2013
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.27
|
10
|
|
|
9/12/2013
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.19
|
40
|
|
|
9/11/2013
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.15
|
50
|
|
|
9/10/2013
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
4.07
|
10
|
|
|
9/9/2013
|
-0.70 / -6.86%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.50
|
3.86
|
20
|
|
|
9/6/2013
|
+0.20 / +2.00%
|
9.40
|
10.20
|
9.40
|
10.20
|
10.20
|
4.15
|
20
|
|
|
9/5/2013
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.07
|
6,440
|
|
|
9/4/2013
|
-0.50 / -4.72%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
4.11
|
7,150
|
|
|
9/3/2013
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.31
|
10
|
|
|
8/30/2013
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.15
|
10
|
|
|
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
|
|
|