|
Closing price on 11/7/2014
|
|
| Open |
14.40 |
| High |
15.50 |
| Low |
14.40 |
| Volume |
3,010 |
| Split-adjusted Price |
6.22 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2014
|
+0.10 / +0.65%
|
14.40
|
15.50
|
14.40
|
15.50
|
15.50
|
6.22
|
3,010
|
|
|
11/6/2014
|
+0.50 / +3.36%
|
13.90
|
15.40
|
13.90
|
15.40
|
15.40
|
6.18
|
20
|
|
|
11/5/2014
|
0.00 / 0.00%
|
13.90
|
14.90
|
13.90
|
14.90
|
14.90
|
5.97
|
20
|
|
|
11/4/2014
|
+0.90 / +6.43%
|
14.60
|
14.90
|
13.10
|
14.90
|
14.90
|
5.97
|
18,700
|
|
|
11/3/2014
|
+0.90 / +6.87%
|
12.20
|
14.00
|
12.20
|
14.00
|
14.00
|
5.61
|
1,140
|
|
|
10/31/2014
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.25
|
420
|
|
|
10/30/2014
|
+0.90 / +6.87%
|
13.20
|
14.00
|
13.20
|
14.00
|
14.00
|
5.61
|
3,270
|
|
|
10/29/2014
|
-0.90 / -6.43%
|
14.80
|
14.90
|
13.10
|
13.10
|
13.10
|
5.25
|
6,930
|
|
|
10/28/2014
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.61
|
26,260
|
|
|
10/27/2014
|
+0.80 / +6.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.25
|
4,620
|
|
|
10/24/2014
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.93
|
2,490
|
|
|
10/23/2014
|
-0.80 / -6.50%
|
12.90
|
13.10
|
11.50
|
11.50
|
11.50
|
4.61
|
5,160
|
|
|
10/22/2014
|
+0.80 / +6.96%
|
12.00
|
12.30
|
11.00
|
12.30
|
12.30
|
4.93
|
2,020
|
|
|
10/21/2014
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.61
|
10
|
|
|
10/20/2014
|
-0.80 / -6.84%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
4.37
|
290
|
|
|
10/17/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.69
|
0
|
|
|
10/16/2014
|
-0.70 / -5.65%
|
12.40
|
13.20
|
11.70
|
11.70
|
11.70
|
4.69
|
17,740
|
|
|
10/15/2014
|
+0.70 / +5.98%
|
10.90
|
12.40
|
10.90
|
12.40
|
12.40
|
4.97
|
20
|
|
|
10/14/2014
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.69
|
10
|
|
|
10/13/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.41
|
0
|
|
|
10/10/2014
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
4.41
|
20
|
|
|
10/9/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.41
|
100
|
|
|
10/8/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.41
|
0
|
|
|
10/7/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.41
|
0
|
|
|
10/6/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.41
|
0
|
|
|
10/3/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.41
|
0
|
|
|
10/2/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.41
|
0
|
|
|
10/1/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.41
|
0
|
|
|
9/30/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
4.41
|
56,197
|
|
|
9/29/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.41
|
0
|
|
|