|
Closing price on 3/13/2014
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
11.40 |
| Volume |
3,530 |
| Split-adjusted Price |
4.61 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2014
|
-0.20 / -1.71%
|
12.20
|
12.50
|
11.40
|
11.50
|
11.50
|
4.61
|
3,530
|
|
|
3/12/2014
|
-0.30 / -2.50%
|
12.00
|
12.80
|
11.70
|
11.70
|
11.70
|
4.69
|
17,780
|
|
|
3/11/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
11.80
|
12.00
|
12.00
|
4.81
|
490
|
|
|
3/10/2014
|
-0.50 / -4.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
4.81
|
70
|
|
|
3/7/2014
|
-1.10 / -8.09%
|
13.60
|
13.60
|
12.50
|
12.50
|
12.50
|
5.01
|
150
|
|
|
3/6/2014
|
+0.80 / +6.25%
|
13.60
|
13.60
|
12.50
|
13.60
|
13.60
|
5.17
|
680
|
|
|
3/5/2014
|
-0.60 / -4.48%
|
14.30
|
14.30
|
12.60
|
12.80
|
12.80
|
4.87
|
46,350
|
|
|
3/4/2014
|
+0.80 / +6.35%
|
13.40
|
13.40
|
11.90
|
13.40
|
13.40
|
5.10
|
18,000
|
|
|
3/3/2014
|
-0.10 / -0.79%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.60
|
4.79
|
4,530
|
|
|
2/28/2014
|
-0.70 / -5.22%
|
13.50
|
14.20
|
12.50
|
12.70
|
12.70
|
4.83
|
24,280
|
|
|
2/27/2014
|
+0.80 / +6.35%
|
12.20
|
13.40
|
12.20
|
13.40
|
13.40
|
5.10
|
9,560
|
|
|
2/26/2014
|
-0.20 / -1.56%
|
13.60
|
13.60
|
12.60
|
12.60
|
12.60
|
4.79
|
2,830
|
|
|
2/25/2014
|
+0.50 / +4.07%
|
12.30
|
13.10
|
11.70
|
12.80
|
12.80
|
4.87
|
93,390
|
|
|
2/24/2014
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.68
|
30
|
|
|
2/21/2014
|
-0.40 / -3.36%
|
12.30
|
12.70
|
11.50
|
11.50
|
11.50
|
4.37
|
2,600
|
|
|
2/20/2014
|
-0.20 / -1.65%
|
12.60
|
12.90
|
11.80
|
11.90
|
11.90
|
4.53
|
36,270
|
|
|
2/19/2014
|
-0.60 / -4.72%
|
12.00
|
13.50
|
11.90
|
12.10
|
12.10
|
4.60
|
1,380
|
|
|
2/18/2014
|
+0.70 / +5.83%
|
12.00
|
12.70
|
11.20
|
12.70
|
12.70
|
4.83
|
70
|
|
|
2/17/2014
|
+0.70 / +6.19%
|
11.00
|
12.00
|
11.00
|
12.00
|
12.00
|
4.56
|
20
|
|
|
2/14/2014
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.30
|
410
|
|
|
2/13/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.03
|
30
|
|
|
2/12/2014
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.03
|
10
|
|
|
2/11/2014
|
-0.10 / -0.89%
|
11.20
|
11.50
|
11.10
|
11.10
|
11.10
|
4.22
|
7,080
|
|
|
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
|
|
|