|
|
Closing price on 5/31/2012
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
20 |
| Split-adjusted Price |
3.20 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2012
|
-0.20 / -1.90%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
3.20
|
20
|
|
|
5/30/2012
|
+0.10 / +0.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
3.26
|
1,700
|
|
|
5/29/2012
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
3.23
|
20,620
|
|
|
5/28/2012
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.20
|
1,420
|
|
|
5/25/2012
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.50
|
3.26
|
540
|
|
|
5/24/2012
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
3.20
|
12,960
|
|
|
5/23/2012
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.26
|
6,320
|
|
|
5/22/2012
|
+0.20 / +1.85%
|
10.50
|
11.00
|
10.30
|
11.00
|
11.00
|
3.41
|
6,360
|
|
|
5/21/2012
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.35
|
910
|
|
|
5/18/2012
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
3.23
|
20,270
|
|
|
5/17/2012
|
-0.30 / -2.78%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
3.26
|
8,010
|
|
|
5/16/2012
|
-0.40 / -3.57%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
3.35
|
11,960
|
|
|
5/15/2012
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
3.35
|
9,310
|
|
|
5/14/2012
|
-0.50 / -4.31%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
3.32
|
34,330
|
|
|
5/11/2012
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.40
|
11.60
|
11.60
|
3.47
|
23,500
|
|
|
5/10/2012
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
3.53
|
72,490
|
|
|
5/9/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
3.38
|
5,600
|
|
|
5/8/2012
|
+0.30 / +2.73%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
3.38
|
28,030
|
|
|
5/7/2012
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
3.29
|
26,240
|
|
|
5/4/2012
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.29
|
2,010
|
|
|
5/3/2012
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
3.14
|
4,630
|
|
|
5/2/2012
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
3.29
|
3,120
|
|
|
4/27/2012
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
3.26
|
1,600
|
|
|
4/26/2012
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.30
|
11.00
|
11.00
|
3.29
|
1,140
|
|
|
4/25/2012
|
-0.40 / -3.64%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.60
|
3.17
|
6,500
|
|
|
4/24/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
3.29
|
11,190
|
|
|
4/23/2012
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
3.29
|
2,020
|
|
|
4/20/2012
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
3.29
|
3,010
|
|
|
4/19/2012
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
3.29
|
260
|
|
|
4/18/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.70
|
11.00
|
11.00
|
3.29
|
520
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
653,500
|
6.90
|
-1.43%
|
|
|
|
AGG
|
1,235,900
|
16.50
|
-2.94%
|
|
|
|
API
|
1,049,300
|
7.20
|
-1.37%
|
|
|
|
ASM
|
748,400
|
7.03
|
-1.40%
|
|
|
|
BCR
|
4,889,900
|
1.70
|
0.00%
|
|
|
|
BII
|
82,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
18,400
|
14.20
|
-5.33%
|
|
|
|
C21
|
3,900
|
16.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|