|
Closing price on 2/10/2014
|
|
| Open |
11.90 |
| High |
12.70 |
| Low |
11.10 |
| Volume |
10,010 |
| Split-adjusted Price |
4.26 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2014
|
-0.70 / -5.88%
|
11.90
|
12.70
|
11.10
|
11.20
|
11.20
|
4.26
|
10,010
|
|
|
2/7/2014
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.53
|
10
|
|
|
2/6/2014
|
+0.70 / +6.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
4.26
|
60
|
|
|
1/27/2014
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.50
|
10.50
|
10.50
|
3.99
|
5,220
|
|
|
1/24/2014
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
3.99
|
12,730
|
|
|
1/23/2014
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.18
|
1,060
|
|
|
1/22/2014
|
-0.50 / -4.55%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.50
|
3.99
|
7,630
|
|
|
1/21/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.18
|
5,360
|
|
|
1/20/2014
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
4.18
|
7,600
|
|
|
1/17/2014
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.99
|
5,270
|
|
|
1/16/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.92
|
0
|
|
|
1/15/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
3.92
|
5,250
|
|
|
1/14/2014
|
-0.20 / -1.90%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
3.92
|
9,700
|
|
|
1/13/2014
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
3.99
|
22,020
|
|
|
1/10/2014
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.88
|
4,250
|
|
|
1/9/2014
|
-0.20 / -1.90%
|
10.20
|
11.00
|
10.20
|
10.30
|
10.30
|
3.92
|
2,120
|
|
|
1/8/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
3.99
|
6,090
|
|
|
1/7/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.99
|
0
|
|
|
1/6/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.99
|
0
|
|
|
1/3/2014
|
-0.30 / -2.78%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
3.99
|
3,130
|
|
|
1/2/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.11
|
0
|
|
|
12/31/2013
|
+0.60 / +5.88%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.11
|
10
|
|
|
12/30/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.88
|
0
|
|
|
12/27/2013
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.88
|
1,000
|
|
|
12/26/2013
|
-0.10 / -0.98%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.10
|
3.84
|
3,110
|
|
|
12/25/2013
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.88
|
10
|
|
|
12/24/2013
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.15
|
10
|
|
|
12/23/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.88
|
3,750
|
|
|
12/20/2013
|
-0.60 / -5.56%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.88
|
2,100
|
|
|
12/19/2013
|
+0.60 / +5.88%
|
10.90
|
10.90
|
10.00
|
10.80
|
10.80
|
4.11
|
30
|
|
|