|
|
Closing price on 10/4/2017
|
|
| Open |
15.05 |
| High |
15.05 |
| Low |
15.05 |
| Volume |
30 |
| Split-adjusted Price |
8.85 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2017
|
-0.90 / -5.64%
|
15.05
|
15.05
|
15.05
|
15.05
|
15.05
|
8.85
|
30
|
|
|
10/3/2017
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
9.38
|
0
|
|
|
10/2/2017
|
-1.15 / -6.73%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
9.38
|
80
|
|
|
9/29/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.06
|
0
|
|
|
9/28/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.06
|
0
|
|
|
9/27/2017
|
+1.10 / +6.88%
|
15.00
|
17.10
|
15.00
|
17.10
|
16.90
|
10.06
|
20,590
|
|
|
9/26/2017
|
+0.60 / +3.90%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.41
|
10
|
|
|
9/25/2017
|
-1.15 / -6.95%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
9.06
|
30
|
|
|
9/22/2017
|
+1.05 / +6.77%
|
14.45
|
16.55
|
14.45
|
16.55
|
16.25
|
9.73
|
4,430
|
|
|
9/21/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.12
|
0
|
|
|
9/20/2017
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.45
|
9.12
|
8,650
|
|
|
9/19/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.45
|
15.50
|
15.49
|
9.12
|
1,510
|
|
|
9/18/2017
|
-0.50 / -3.13%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.53
|
9.12
|
550
|
|
|
9/15/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.41
|
0
|
|
|
9/14/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.41
|
0
|
|
|
9/13/2017
|
+0.75 / +4.92%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.41
|
100
|
|
|
9/12/2017
|
-0.15 / -0.97%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
8.97
|
110
|
|
|
9/11/2017
|
-1.15 / -6.95%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
9.06
|
6,050
|
|
|
9/8/2017
|
0.00 / 0.00%
|
15.50
|
16.55
|
15.50
|
16.55
|
16.46
|
9.73
|
9,050
|
|
|
9/7/2017
|
+1.05 / +6.77%
|
15.50
|
16.55
|
15.50
|
16.55
|
15.94
|
9.73
|
12,360
|
|
|
9/6/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.12
|
5,210
|
|
|
9/5/2017
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.54
|
9.12
|
13,000
|
|
|
9/1/2017
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
9.17
|
1,000
|
|
|
8/31/2017
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.61
|
9.23
|
3,010
|
|
|
8/30/2017
|
0.00 / 0.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.09
|
9.17
|
11,000
|
|
|
8/29/2017
|
+0.70 / +4.70%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.55
|
9.17
|
1,790
|
|
|
8/28/2017
|
-1.10 / -6.88%
|
16.00
|
16.20
|
14.90
|
14.90
|
15.50
|
8.76
|
1,410
|
|
|
8/25/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.41
|
350
|
|
|
8/24/2017
|
+0.50 / +3.23%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.50
|
9.41
|
15,100
|
|
|
8/23/2017
|
-0.50 / -3.13%
|
17.00
|
17.00
|
15.30
|
15.50
|
16.23
|
9.12
|
22,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|