|
Closing price on 11/20/2013
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
6,050 |
| Split-adjusted Price |
4.03 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2013
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
4.03
|
6,050
|
|
|
11/19/2013
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
4.15
|
7,000
|
|
|
11/18/2013
|
+0.10 / +0.96%
|
10.90
|
10.90
|
10.00
|
10.50
|
10.50
|
3.99
|
10,370
|
|
|
11/15/2013
|
-0.50 / -4.59%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
3.96
|
2,050
|
|
|
11/14/2013
|
+0.70 / +6.86%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.90
|
4.15
|
2,020
|
|
|
11/13/2013
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
3.88
|
8,110
|
|
|
11/12/2013
|
+0.30 / +3.00%
|
10.20
|
10.30
|
9.90
|
10.30
|
10.30
|
3.92
|
28,020
|
|
|
11/11/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
3.80
|
410
|
|
|
11/8/2013
|
-0.50 / -4.76%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
3.80
|
6,000
|
|
|
11/7/2013
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.99
|
10
|
|
|
11/6/2013
|
+0.50 / +5.15%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.88
|
20
|
|
|
11/5/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.69
|
0
|
|
|
11/4/2013
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.69
|
3,100
|
|
|
11/1/2013
|
-0.10 / -1.03%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
3.65
|
8,800
|
|
|
10/31/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.69
|
0
|
|
|
10/30/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.69
|
0
|
|
|
10/29/2013
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.70
|
3.69
|
710
|
|
|
10/28/2013
|
0.00 / 0.00%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
3.88
|
40
|
|
|
10/25/2013
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.88
|
30
|
|
|
10/24/2013
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.80
|
500
|
|
|
10/23/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.69
|
0
|
|
|
10/22/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.69
|
0
|
|
|
10/21/2013
|
-0.70 / -6.73%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
3.69
|
5,920
|
|
|
10/18/2013
|
-0.70 / -6.31%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
3.96
|
1,020
|
|
|
10/17/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.22
|
0
|
|
|
10/16/2013
|
+0.60 / +5.71%
|
9.80
|
11.10
|
9.80
|
11.10
|
11.10
|
4.22
|
760
|
|
|
10/15/2013
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.99
|
10
|
|
|
10/14/2013
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.80
|
190
|
|
|
10/11/2013
|
-0.20 / -2.06%
|
9.70
|
10.20
|
9.50
|
9.50
|
9.50
|
3.61
|
20
|
|
|
10/10/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.69
|
0
|
|
|