|
Closing price on 12/27/2010
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
19.90 |
| Volume |
30,650 |
| Split-adjusted Price |
4.73 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2010
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.90
|
19.90
|
19.90
|
4.73
|
30,650
|
|
|
12/24/2010
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.90
|
4.73
|
22,440
|
|
|
12/23/2010
|
-0.50 / -2.46%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
4.70
|
10,000
|
|
|
12/22/2010
|
+0.10 / +0.50%
|
20.20
|
20.50
|
20.20
|
20.30
|
20.30
|
4.82
|
16,600
|
|
|
12/21/2010
|
+0.20 / +1.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
4.80
|
3,050
|
|
|
12/20/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.75
|
3,000
|
|
|
12/17/2010
|
-0.20 / -0.99%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.00
|
4.75
|
650
|
|
|
12/16/2010
|
-0.40 / -1.94%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.20
|
4.80
|
19,610
|
|
|
12/15/2010
|
-0.30 / -1.44%
|
20.70
|
20.70
|
20.30
|
20.60
|
20.60
|
4.89
|
14,200
|
|
|
12/14/2010
|
0.00 / 0.00%
|
20.10
|
20.90
|
20.10
|
20.90
|
20.90
|
4.96
|
13,810
|
|
|
12/13/2010
|
+0.40 / +1.95%
|
21.20
|
21.40
|
20.80
|
20.90
|
20.90
|
4.96
|
42,390
|
|
|
12/10/2010
|
+0.10 / +0.49%
|
20.40
|
21.10
|
20.40
|
20.50
|
20.50
|
4.87
|
8,830
|
|
|
12/9/2010
|
+0.50 / +2.51%
|
19.60
|
20.40
|
19.60
|
20.40
|
20.40
|
4.84
|
1,620
|
|
|
12/8/2010
|
-1.00 / -4.78%
|
20.50
|
20.80
|
19.90
|
19.90
|
19.90
|
4.73
|
47,100
|
|
|
12/7/2010
|
-0.50 / -2.34%
|
20.90
|
21.40
|
20.60
|
20.90
|
20.90
|
4.96
|
8,210
|
|
|
12/6/2010
|
-0.10 / -0.47%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.40
|
5.08
|
8,130
|
|
|
12/3/2010
|
+0.20 / +0.94%
|
21.40
|
21.50
|
21.30
|
21.50
|
21.50
|
5.11
|
14,430
|
|
|
12/2/2010
|
-0.20 / -0.93%
|
21.50
|
21.50
|
20.60
|
21.30
|
21.30
|
5.06
|
10,900
|
|
|
12/1/2010
|
-0.20 / -0.92%
|
21.90
|
21.90
|
21.00
|
21.50
|
21.50
|
5.11
|
5,510
|
|
|
11/30/2010
|
+0.70 / +3.33%
|
21.50
|
21.80
|
21.50
|
21.70
|
21.70
|
5.15
|
18,060
|
|
|
11/29/2010
|
+0.60 / +2.94%
|
20.50
|
21.00
|
20.40
|
21.00
|
21.00
|
4.99
|
4,890
|
|
|
11/26/2010
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.84
|
7,950
|
|
|
11/25/2010
|
+0.30 / +1.50%
|
20.00
|
20.70
|
20.00
|
20.30
|
20.30
|
4.82
|
3,200
|
|
|
11/24/2010
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.80
|
20.00
|
20.00
|
4.75
|
5,310
|
|
|
11/23/2010
|
+0.20 / +1.01%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
4.75
|
10,000
|
|
|
11/22/2010
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
4.70
|
24,400
|
|
|
11/19/2010
|
+0.10 / +0.51%
|
19.80
|
20.20
|
19.60
|
19.90
|
19.90
|
4.73
|
12,390
|
|
|
11/18/2010
|
+0.80 / +4.21%
|
19.20
|
19.80
|
19.20
|
19.80
|
19.80
|
4.70
|
3,040
|
|
|
11/17/2010
|
+0.90 / +4.97%
|
19.00
|
19.00
|
18.10
|
19.00
|
19.00
|
4.51
|
7,970
|
|
|
11/16/2010
|
-0.60 / -3.21%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
4.30
|
5,500
|
|
|