|
Closing price on 3/23/2016
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
10.80 |
| Volume |
210 |
| Split-adjusted Price |
5.54 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2016
|
-0.50 / -4.42%
|
12.00
|
12.00
|
10.80
|
10.80
|
11.40
|
5.54
|
210
|
|
|
3/22/2016
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.79
|
2,080
|
|
|
3/21/2016
|
-0.60 / -5.36%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.43
|
10
|
|
|
3/18/2016
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.74
|
1,130
|
|
|
3/17/2016
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.38
|
20
|
|
|
3/16/2016
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.59
|
60
|
|
|
3/15/2016
|
-0.30 / -2.86%
|
10.00
|
10.60
|
10.00
|
10.20
|
10.20
|
5.23
|
30
|
|
|
3/14/2016
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.38
|
1,687,510
|
|
|
3/11/2016
|
-0.40 / -3.88%
|
11.00
|
11.00
|
9.90
|
9.90
|
10.00
|
5.07
|
100
|
|
|
3/10/2016
|
-0.20 / -1.90%
|
11.00
|
11.00
|
10.30
|
10.30
|
11.00
|
5.28
|
4,650
|
|
|
3/9/2016
|
+0.10 / +0.96%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.67
|
5.38
|
750
|
|
|
3/8/2016
|
+0.30 / +2.97%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
5.33
|
20
|
|
|
3/7/2016
|
-0.60 / -5.61%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.40
|
5.18
|
220
|
|
|
3/4/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.48
|
370
|
|
|
3/3/2016
|
+0.20 / +1.90%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
5.48
|
770
|
|
|
3/2/2016
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.38
|
1,200
|
|
|
3/1/2016
|
-0.60 / -5.71%
|
10.80
|
10.80
|
9.90
|
9.90
|
10.35
|
5.07
|
230
|
|
|
2/29/2016
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.38
|
270
|
|
|
2/26/2016
|
-0.70 / -6.31%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.33
|
2,330
|
|
|
2/25/2016
|
+0.70 / +6.73%
|
10.10
|
11.10
|
10.10
|
11.10
|
11.10
|
5.69
|
20
|
|
|
2/24/2016
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
5.33
|
40
|
|
|
2/23/2016
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
5.48
|
40
|
|
|
2/22/2016
|
-0.10 / -0.94%
|
10.10
|
11.10
|
10.10
|
10.50
|
10.45
|
5.38
|
130
|
|
|
2/19/2016
|
-1.00 / -8.62%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.43
|
110
|
|
|
2/18/2016
|
+0.70 / +6.42%
|
10.80
|
11.60
|
10.60
|
11.60
|
10.68
|
5.59
|
2,060
|
|
|
2/17/2016
|
-0.10 / -0.91%
|
11.10
|
11.40
|
10.90
|
10.90
|
11.08
|
5.25
|
1,110
|
|
|
2/16/2016
|
+0.30 / +2.80%
|
10.90
|
11.40
|
10.90
|
11.00
|
11.11
|
5.30
|
1,260
|
|
|
2/15/2016
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.15
|
450
|
|
|
2/5/2016
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.06
|
10
|
|
|
2/4/2016
|
-0.10 / -0.96%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
4.96
|
20
|
|
|