|
Closing price on 7/24/2014
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.80 |
| Volume |
8,700 |
| Split-adjusted Price |
4.73 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2014
|
-0.80 / -6.35%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
4.73
|
8,700
|
|
|
7/23/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.05
|
0
|
|
|
7/22/2014
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.60
|
5.05
|
20,200
|
|
|
7/21/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.01
|
0
|
|
|
7/18/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.50
|
12.50
|
12.50
|
5.01
|
1,010
|
|
|
7/17/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.01
|
0
|
|
|
7/16/2014
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.01
|
1,660
|
|
|
7/15/2014
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.05
|
1,200
|
|
|
7/14/2014
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.01
|
9,800
|
|
|
7/11/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.05
|
200
|
|
|
7/10/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.05
|
200
|
|
|
7/9/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.60
|
5.05
|
5,500
|
|
|
7/8/2014
|
-0.80 / -5.97%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.05
|
120
|
|
|
7/7/2014
|
+0.40 / +3.08%
|
12.50
|
13.40
|
12.50
|
13.40
|
13.40
|
5.37
|
14,050
|
|
|
7/4/2014
|
0.00 / 0.00%
|
13.10
|
13.50
|
12.50
|
13.00
|
13.00
|
5.21
|
23,360
|
|
|
7/3/2014
|
+0.70 / +5.69%
|
12.80
|
13.10
|
12.50
|
13.00
|
13.00
|
5.21
|
8,520
|
|
|
7/2/2014
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.30
|
12.30
|
4.93
|
17,410
|
|
|
7/1/2014
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.30
|
12.30
|
12.30
|
4.93
|
15,210
|
|
|
6/30/2014
|
-0.70 / -5.38%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.93
|
100
|
|
|
6/27/2014
|
+0.60 / +4.84%
|
13.00
|
13.20
|
12.00
|
13.00
|
13.00
|
5.21
|
4,620
|
|
|
6/26/2014
|
+0.30 / +2.48%
|
12.50
|
12.50
|
11.50
|
12.40
|
12.40
|
4.97
|
5,130
|
|
|
6/25/2014
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
4.85
|
2,200
|
|
|
6/24/2014
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.97
|
10
|
|
|
6/23/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.77
|
0
|
|
|
6/20/2014
|
+0.70 / +6.25%
|
11.50
|
11.90
|
11.00
|
11.90
|
11.90
|
4.77
|
3,210
|
|
|
6/19/2014
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.49
|
100
|
|
|
6/18/2014
|
-0.70 / -6.25%
|
11.50
|
11.90
|
10.50
|
10.50
|
10.50
|
4.21
|
380
|
|
|
6/17/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.49
|
0
|
|
|
6/16/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.49
|
0
|
|
|
6/13/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.49
|
0
|
|
|