|
|
Closing price on 6/2/2010
|
|
| Open |
32.80 |
| High |
32.80 |
| Low |
31.40 |
| Volume |
8,110 |
| Split-adjusted Price |
7.37 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2010
|
-1.20 / -3.64%
|
32.80
|
32.80
|
31.40
|
31.80
|
31.80
|
7.37
|
8,110
|
|
|
6/1/2010
|
-0.10 / -0.30%
|
31.80
|
33.70
|
31.80
|
33.00
|
33.00
|
7.65
|
7,170
|
|
|
5/31/2010
|
+0.80 / +2.48%
|
33.20
|
33.20
|
32.20
|
33.10
|
33.10
|
7.68
|
39,770
|
|
|
5/28/2010
|
+1.50 / +4.87%
|
31.90
|
32.30
|
31.00
|
32.30
|
32.30
|
7.49
|
67,050
|
|
|
5/27/2010
|
-1.50 / -4.64%
|
31.10
|
31.10
|
30.70
|
30.80
|
30.80
|
7.14
|
49,380
|
|
|
5/26/2010
|
-0.20 / -0.62%
|
32.50
|
32.50
|
32.00
|
32.30
|
32.30
|
7.49
|
10,770
|
|
|
5/25/2010
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
7.54
|
14,120
|
|
|
5/24/2010
|
+0.70 / +2.24%
|
32.60
|
32.60
|
32.00
|
32.00
|
32.00
|
7.42
|
6,720
|
|
|
5/21/2010
|
-1.60 / -4.86%
|
31.30
|
32.50
|
31.30
|
31.30
|
31.30
|
7.26
|
55,480
|
|
|
5/20/2010
|
+0.20 / +0.61%
|
31.10
|
32.90
|
31.10
|
32.90
|
32.90
|
7.63
|
58,930
|
|
|
5/19/2010
|
-1.70 / -4.94%
|
32.80
|
32.90
|
32.70
|
32.70
|
32.70
|
7.58
|
73,410
|
|
|
5/18/2010
|
+0.90 / +2.69%
|
35.00
|
35.00
|
33.80
|
34.40
|
34.40
|
7.98
|
17,840
|
|
|
5/17/2010
|
-1.60 / -4.56%
|
35.50
|
35.50
|
33.50
|
33.50
|
33.50
|
7.77
|
69,850
|
|
|
5/14/2010
|
-1.50 / -4.10%
|
38.00
|
38.00
|
35.10
|
35.10
|
35.10
|
8.14
|
68,020
|
|
|
5/13/2010
|
0.00 / 0.00%
|
38.00
|
38.00
|
36.20
|
36.60
|
36.60
|
8.49
|
44,230
|
|
|
5/12/2010
|
-1.90 / -4.94%
|
36.70
|
36.70
|
36.60
|
36.60
|
36.60
|
8.49
|
118,660
|
|
|
5/11/2010
|
-2.00 / -4.94%
|
38.90
|
40.30
|
38.50
|
38.50
|
38.50
|
8.93
|
75,140
|
|
|
5/10/2010
|
-2.10 / -4.93%
|
41.40
|
41.40
|
40.50
|
40.50
|
40.50
|
9.39
|
91,020
|
|
|
5/7/2010
|
-0.20 / -0.47%
|
44.80
|
44.80
|
42.10
|
42.60
|
42.60
|
9.88
|
110,410
|
|
|
5/6/2010
|
+2.00 / +4.90%
|
42.70
|
42.80
|
41.00
|
42.80
|
42.80
|
9.92
|
235,020
|
|
|
5/5/2010
|
+1.80 / +4.62%
|
40.90
|
40.90
|
40.50
|
40.80
|
40.80
|
9.46
|
287,240
|
|
|
5/4/2010
|
+1.80 / +4.84%
|
38.40
|
39.00
|
38.00
|
39.00
|
39.00
|
9.04
|
198,070
|
|
|
4/29/2010
|
-1.20 / -3.13%
|
37.50
|
37.60
|
37.00
|
37.20
|
37.20
|
8.63
|
59,000
|
|
|
4/28/2010
|
+0.70 / +1.86%
|
37.00
|
38.40
|
37.00
|
38.40
|
38.40
|
8.90
|
61,010
|
|
|
4/27/2010
|
+1.20 / +3.29%
|
36.50
|
38.30
|
36.50
|
37.70
|
37.70
|
8.74
|
100,490
|
|
|
4/26/2010
|
-0.40 / -1.08%
|
35.50
|
36.50
|
35.50
|
36.50
|
36.50
|
8.46
|
39,770
|
|
|
4/22/2010
|
-0.80 / -2.12%
|
36.50
|
37.00
|
36.50
|
36.90
|
36.90
|
8.56
|
120,790
|
|
|
4/21/2010
|
-1.90 / -4.80%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
8.74
|
38,250
|
|
|
4/20/2010
|
0.00 / 0.00%
|
41.00
|
41.00
|
37.70
|
39.60
|
39.60
|
9.18
|
44,570
|
|
|
4/19/2010
|
+1.80 / +4.76%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
9.18
|
90,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|