|
|
Closing price on 9/7/2012
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
2,010 |
| Split-adjusted Price |
3.09 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2012
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.09
|
2,010
|
|
|
9/6/2012
|
-0.40 / -4.21%
|
9.20
|
9.50
|
9.10
|
9.10
|
9.10
|
3.06
|
6,050
|
|
|
9/5/2012
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.19
|
20
|
|
|
9/4/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
3.13
|
5,020
|
|
|
8/31/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.99
|
1,010
|
|
|
8/30/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
2.99
|
4,100
|
|
|
8/29/2012
|
+0.20 / +2.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.86
|
2,520
|
|
|
8/28/2012
|
+0.10 / +1.22%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
2.79
|
10,020
|
|
|
8/27/2012
|
-0.30 / -3.53%
|
8.20
|
8.90
|
8.20
|
8.20
|
8.20
|
2.76
|
11,870
|
|
|
8/24/2012
|
0.00 / 0.00%
|
8.30
|
8.90
|
8.30
|
8.50
|
8.50
|
2.86
|
1,080
|
|
|
8/23/2012
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
2.86
|
3,100
|
|
|
8/22/2012
|
-0.10 / -1.15%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.60
|
2.89
|
60
|
|
|
8/21/2012
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.92
|
100
|
|
|
8/20/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
3.03
|
1,040
|
|
|
8/17/2012
|
-0.30 / -3.23%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.00
|
3.03
|
8,690
|
|
|
8/16/2012
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
3.13
|
12,800
|
|
|
8/15/2012
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
3.19
|
20
|
|
|
8/14/2012
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.26
|
10
|
|
|
8/13/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.16
|
0
|
|
|
8/10/2012
|
-0.30 / -3.09%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.16
|
10
|
|
|
8/9/2012
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.26
|
10
|
|
|
8/8/2012
|
-0.30 / -3.09%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.16
|
10
|
|
|
8/7/2012
|
+0.10 / +1.04%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.70
|
3.26
|
20
|
|
|
8/6/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.23
|
0
|
|
|
8/3/2012
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
3.23
|
1,320
|
|
|
8/2/2012
|
-0.70 / -6.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.26
|
1,000
|
|
|
8/1/2012
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
3.23
|
510
|
|
|
7/31/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
3.20
|
1,170
|
|
|
7/30/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.20
|
1,000
|
|
|
7/27/2012
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.20
|
4,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|