|
|
Closing price on 10/28/2011
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
11.10 |
| Volume |
8,140 |
| Split-adjusted Price |
3.08 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.08
|
8,140
|
|
|
10/27/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
3.08
|
2,620
|
|
|
10/26/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.08
|
0
|
|
|
10/25/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.08
|
0
|
|
|
10/24/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.08
|
1,890
|
|
|
10/21/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.08
|
60
|
|
|
10/20/2011
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.08
|
2,000
|
|
|
10/19/2011
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
3.05
|
400
|
|
|
10/18/2011
|
-0.40 / -3.57%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
3.00
|
1,510
|
|
|
10/17/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.11
|
0
|
|
|
10/14/2011
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.11
|
10
|
|
|
10/13/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.02
|
0
|
|
|
10/12/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.02
|
0
|
|
|
10/11/2011
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.02
|
10
|
|
|
10/10/2011
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.05
|
1,000
|
|
|
10/7/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
3.08
|
1,100
|
|
|
10/6/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
3.08
|
8,880
|
|
|
10/5/2011
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.08
|
50
|
|
|
10/4/2011
|
+0.30 / +2.73%
|
10.90
|
11.30
|
10.70
|
11.30
|
11.30
|
3.14
|
18,630
|
|
|
10/3/2011
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.05
|
4,000
|
|
|
9/30/2011
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
3.08
|
19,330
|
|
|
9/29/2011
|
-0.40 / -3.45%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
3.11
|
11,040
|
|
|
9/28/2011
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
3.22
|
20
|
|
|
9/27/2011
|
-0.40 / -3.42%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.14
|
4,340
|
|
|
9/26/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.25
|
0
|
|
|
9/23/2011
|
+0.10 / +0.86%
|
11.20
|
11.70
|
11.10
|
11.70
|
11.70
|
3.25
|
5,050
|
|
|
9/22/2011
|
+0.20 / +1.75%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
3.22
|
710
|
|
|
9/21/2011
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.16
|
990
|
|
|
9/20/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.22
|
3,600
|
|
|
9/19/2011
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
3.22
|
1,030
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|