|
Live Quote:
On
|
|
|
|
|
Tuesday, June 17, 2025 9:41:24 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 11/26/2012
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.70 |
| Volume |
10 |
| Split-adjusted Price |
2.92 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2012
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.92
|
10
|
|
|
11/23/2012
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.89
|
20
|
|
|
11/22/2012
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.92
|
620
|
|
|
11/21/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.89
|
10
|
|
|
11/20/2012
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.89
|
30
|
|
|
11/19/2012
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.40
|
2.82
|
530
|
|
|
11/16/2012
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
2.86
|
40
|
|
|
11/15/2012
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.40
|
8.80
|
8.80
|
2.96
|
40
|
|
|
11/14/2012
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.96
|
10
|
|
|
11/13/2012
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.89
|
20
|
|
|
11/12/2012
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.20
|
8.30
|
8.30
|
2.79
|
50
|
|
|
11/9/2012
|
-0.30 / -3.49%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
2.79
|
80
|
|
|
11/8/2012
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.89
|
10
|
|
|
11/7/2012
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.30
|
8.80
|
8.80
|
2.96
|
1,820
|
|
|
11/6/2012
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.92
|
10
|
|
|
11/5/2012
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
2.86
|
7,410
|
|
|
11/2/2012
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
2.79
|
31,220
|
|
|
11/1/2012
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.82
|
8,290
|
|
|
10/31/2012
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.89
|
460
|
|
|
10/30/2012
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.92
|
10
|
|
|
10/29/2012
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.89
|
10
|
|
|
10/26/2012
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.86
|
1,000
|
|
|
10/25/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.92
|
20
|
|
|
10/24/2012
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.30
|
8.70
|
8.70
|
2.92
|
520
|
|
|
10/23/2012
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
2.89
|
8,020
|
|
|
10/22/2012
|
-0.30 / -3.45%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.82
|
1,100
|
|
|
10/19/2012
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
2.92
|
15,850
|
|
|
10/18/2012
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.99
|
7,210
|
|
|
10/17/2012
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.99
|
8,210
|
|
|
10/16/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.99
|
10
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:39:59 AM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|