|
Closing price on 7/3/2014
|
|
| Open |
12.80 |
| High |
13.10 |
| Low |
12.50 |
| Volume |
8,520 |
| Split-adjusted Price |
5.21 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2014
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.49
|
10
|
|
|
6/11/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.37
|
0
|
|
|
6/10/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
4.37
|
1,000
|
|
|
6/9/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.37
|
0
|
|
|
6/6/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.37
|
0
|
|
|
6/5/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.37
|
0
|
|
|
6/4/2014
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.37
|
1,940
|
|
|
6/3/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.09
|
0
|
|
|
6/2/2014
|
-0.60 / -5.56%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.09
|
40
|
|
|
5/30/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.33
|
60
|
|
|
5/29/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.33
|
0
|
|
|
5/28/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.33
|
0
|
|
|
5/27/2014
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.80
|
4.33
|
990
|
|
|
5/26/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.33
|
0
|
|
|
5/23/2014
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.33
|
20
|
|
|