|
|
Closing price on 2/2/2015
|
|
| Open |
14.50 |
| High |
15.50 |
| Low |
13.50 |
| Volume |
2,350 |
| Split-adjusted Price |
5.41 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2015
|
-1.00 / -6.90%
|
14.50
|
15.50
|
13.50
|
13.50
|
13.50
|
5.41
|
2,350
|
|
|
1/30/2015
|
-1.00 / -6.45%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
5.81
|
2,100
|
|
|
1/29/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.22
|
0
|
|
|
1/28/2015
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.22
|
10
|
|
|
1/27/2015
|
+0.10 / +0.66%
|
14.10
|
15.20
|
14.10
|
15.20
|
15.20
|
6.09
|
70
|
|
|
1/26/2015
|
-0.90 / -5.63%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.10
|
6.05
|
250
|
|
|
1/23/2015
|
+0.70 / +4.58%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
6.42
|
10,010
|
|
|
1/22/2015
|
+0.90 / +6.25%
|
15.30
|
15.30
|
13.40
|
15.30
|
15.30
|
6.13
|
40
|
|
|
1/21/2015
|
+0.90 / +6.67%
|
14.40
|
14.40
|
13.00
|
14.40
|
14.40
|
5.77
|
30
|
|
|
1/20/2015
|
-0.10 / -0.74%
|
13.60
|
14.50
|
13.50
|
13.50
|
13.50
|
5.41
|
220
|
|
|
1/19/2015
|
-0.90 / -6.21%
|
13.50
|
15.50
|
13.50
|
13.60
|
13.60
|
5.45
|
13,400
|
|
|
1/16/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
13.70
|
14.50
|
14.50
|
5.81
|
30
|
|
|
1/15/2015
|
+0.50 / +3.52%
|
15.10
|
15.10
|
13.30
|
14.70
|
14.70
|
5.89
|
5,260
|
|
|
1/14/2015
|
+0.20 / +1.43%
|
14.90
|
14.90
|
13.10
|
14.20
|
14.20
|
5.69
|
10,790
|
|
|
1/13/2015
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.61
|
10
|
|
|
1/12/2015
|
-0.90 / -6.43%
|
14.90
|
14.90
|
13.10
|
13.10
|
13.10
|
5.25
|
10,020
|
|
|
1/9/2015
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.10
|
14.00
|
14.00
|
5.61
|
270
|
|
|
1/8/2015
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.57
|
5,530
|
|
|
1/7/2015
|
+0.50 / +4.00%
|
12.50
|
13.30
|
11.70
|
13.00
|
13.00
|
5.21
|
2,610
|
|
|
1/6/2015
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.01
|
10
|
|
|
1/5/2015
|
+0.70 / +5.69%
|
13.00
|
13.00
|
11.60
|
13.00
|
13.00
|
5.21
|
120
|
|
|
12/31/2014
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.93
|
540
|
|
|
12/30/2014
|
+0.20 / +1.77%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.50
|
4.61
|
3,480
|
|
|
12/29/2014
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.53
|
10
|
|
|
12/26/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.25
|
0
|
|
|
12/25/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.25
|
0
|
|
|
12/24/2014
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.25
|
10
|
|
|
12/23/2014
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
4.41
|
20
|
|
|
12/22/2014
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.41
|
10
|
|
|
12/19/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.61
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|