|
Closing price on 10/20/2016
|
|
| Open |
11.10 |
| High |
11.15 |
| Low |
11.10 |
| Volume |
1,030 |
| Split-adjusted Price |
5.93 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2016
|
-0.80 / -6.72%
|
11.10
|
11.15
|
11.10
|
11.10
|
11.11
|
5.93
|
1,030
|
|
|
10/19/2016
|
+0.75 / +6.73%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.36
|
20
|
|
|
10/18/2016
|
-0.80 / -6.69%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
5.96
|
10
|
|
|
10/17/2016
|
+0.40 / +3.46%
|
10.80
|
11.95
|
10.75
|
11.95
|
11.36
|
6.38
|
9,610
|
|
|
10/14/2016
|
-0.85 / -6.85%
|
11.90
|
11.90
|
11.55
|
11.55
|
11.67
|
6.17
|
3,000
|
|
|
10/13/2016
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
12.40
|
11.94
|
6.62
|
2,010
|
|
|
10/12/2016
|
0.00 / 0.00%
|
11.55
|
12.40
|
11.55
|
12.40
|
11.76
|
6.62
|
1,020
|
|
|
10/11/2016
|
0.00 / 0.00%
|
11.60
|
12.40
|
11.55
|
12.40
|
11.99
|
6.62
|
50
|
|
|
10/10/2016
|
-0.05 / -0.40%
|
11.60
|
12.40
|
11.60
|
12.40
|
11.65
|
6.62
|
2,060
|
|
|
10/7/2016
|
+0.55 / +4.62%
|
11.10
|
12.45
|
11.10
|
12.45
|
11.65
|
6.65
|
1,030
|
|
|
10/6/2016
|
-0.30 / -2.46%
|
11.35
|
11.90
|
11.35
|
11.90
|
11.71
|
6.36
|
3,500
|
|
|
10/5/2016
|
+0.70 / +6.09%
|
11.45
|
12.20
|
11.40
|
12.20
|
11.71
|
6.52
|
1,110
|
|
|
10/4/2016
|
+0.20 / +1.77%
|
10.55
|
12.00
|
10.55
|
11.50
|
11.69
|
6.14
|
1,540
|
|
|
10/3/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.04
|
0
|
|
|
9/30/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.04
|
0
|
|
|
9/29/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.04
|
390
|
|
|
9/28/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.60
|
11.30
|
11.22
|
6.04
|
980
|
|
|
9/27/2016
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.04
|
200
|
|
|
9/26/2016
|
-0.75 / -6.61%
|
11.40
|
11.40
|
10.60
|
10.60
|
11.00
|
5.66
|
210
|
|
|
9/23/2016
|
-0.85 / -6.97%
|
12.10
|
12.10
|
11.35
|
11.35
|
11.73
|
6.06
|
400
|
|
|
9/22/2016
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.52
|
10
|
|
|
9/21/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.57
|
10
|
|
|
9/20/2016
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.57
|
50
|
|
|
9/19/2016
|
-0.85 / -6.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.30
|
10
|
|
|
9/16/2016
|
-0.25 / -1.94%
|
13.50
|
13.50
|
12.00
|
12.65
|
12.75
|
6.76
|
1,490
|
|
|
9/15/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.89
|
0
|
|
|
9/14/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.89
|
0
|
|
|
9/13/2016
|
+0.70 / +5.74%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.89
|
10
|
|
|
9/12/2016
|
-0.40 / -3.17%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.52
|
20
|
|
|
9/9/2016
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.73
|
10
|
|
|