|
Closing price on 9/28/2012
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
7,530 |
| Split-adjusted Price |
3.27 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2012
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.80
|
9.10
|
9.10
|
3.27
|
7,530
|
|
|
9/27/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.31
|
10
|
|
|
9/26/2012
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.31
|
10
|
|
|
9/25/2012
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
3.24
|
7,020
|
|
|
9/24/2012
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
3.20
|
7,120
|
|
|
9/21/2012
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
3.27
|
12,140
|
|
|
9/20/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.31
|
0
|
|
|
9/19/2012
|
+0.20 / +2.22%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
3.31
|
40
|
|
|
9/18/2012
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
3.24
|
4,110
|
|
|
9/17/2012
|
-0.10 / -1.08%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
3.31
|
4,000
|
|
|
9/14/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.34
|
10
|
|
|
9/13/2012
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.34
|
10
|
|
|
9/12/2012
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.24
|
10
|
|
|
9/11/2012
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.09
|
3,700
|
|
|
9/10/2012
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.16
|
6,910
|
|
|
9/7/2012
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.31
|
2,010
|
|
|
9/6/2012
|
-0.40 / -4.21%
|
9.20
|
9.50
|
9.10
|
9.10
|
9.10
|
3.27
|
6,050
|
|
|
9/5/2012
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.42
|
20
|
|
|
9/4/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
3.34
|
5,020
|
|
|
8/31/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.20
|
1,010
|
|
|
8/30/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
3.20
|
4,100
|
|
|
8/29/2012
|
+0.20 / +2.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
3.06
|
2,520
|
|
|
8/28/2012
|
+0.10 / +1.22%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
2.98
|
10,020
|
|
|
8/27/2012
|
-0.30 / -3.53%
|
8.20
|
8.90
|
8.20
|
8.20
|
8.20
|
2.95
|
11,870
|
|
|
8/24/2012
|
0.00 / 0.00%
|
8.30
|
8.90
|
8.30
|
8.50
|
8.50
|
3.06
|
1,080
|
|
|
8/23/2012
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
3.06
|
3,100
|
|
|
8/22/2012
|
-0.10 / -1.15%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.60
|
3.09
|
60
|
|
|
8/21/2012
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.13
|
100
|
|
|
8/20/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
3.24
|
1,040
|
|
|
8/17/2012
|
-0.30 / -3.23%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.00
|
3.24
|
8,690
|
|
|