|
|
Closing price on 11/18/2016
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
11.10 |
| Volume |
0 |
| Split-adjusted Price |
5.93 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.93
|
0
|
|
|
11/17/2016
|
+0.70 / +6.73%
|
10.90
|
11.10
|
10.80
|
11.10
|
11.01
|
5.93
|
3,360
|
|
|
11/16/2016
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.55
|
10
|
|
|
11/15/2016
|
-0.55 / -5.12%
|
11.50
|
11.50
|
10.20
|
10.20
|
10.85
|
5.45
|
3,530
|
|
|
11/14/2016
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
5.74
|
0
|
|
|
11/11/2016
|
-0.65 / -5.70%
|
11.00
|
11.90
|
10.75
|
10.75
|
10.78
|
5.74
|
1,020
|
|
|
11/10/2016
|
+0.70 / +6.54%
|
11.40
|
11.40
|
9.96
|
11.40
|
11.37
|
6.09
|
16,970
|
|
|
11/9/2016
|
-0.70 / -6.14%
|
11.50
|
11.50
|
10.70
|
10.70
|
11.10
|
5.71
|
2,520
|
|
|
11/8/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.09
|
3,600
|
|
|
11/7/2016
|
-0.85 / -6.94%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.09
|
40
|
|
|
11/4/2016
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
6.54
|
0
|
|
|
11/3/2016
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
6.54
|
0
|
|
|
11/2/2016
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
6.54
|
70
|
|
|
11/1/2016
|
+0.40 / +3.38%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
6.54
|
80
|
|
|
10/31/2016
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
6.33
|
0
|
|
|
10/28/2016
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
6.33
|
0
|
|
|
10/27/2016
|
+0.75 / +6.76%
|
11.10
|
11.85
|
11.10
|
11.85
|
11.48
|
6.33
|
100
|
|
|
10/26/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.93
|
0
|
|
|
10/25/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.45
|
11.10
|
10.94
|
5.93
|
2,410
|
|
|
10/24/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.93
|
0
|
|
|
10/21/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.93
|
0
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|