|
Closing price on 7/31/2015
|
|
| Open |
13.30 |
| High |
14.30 |
| Low |
13.30 |
| Volume |
10,010 |
| Split-adjusted Price |
6.16 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2015
|
0.00 / 0.00%
|
13.30
|
14.30
|
13.30
|
14.30
|
13.80
|
6.16
|
10,010
|
|
|
7/30/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.16
|
0
|
|
|
7/29/2015
|
+0.80 / +5.93%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.16
|
10
|
|
|
7/28/2015
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.82
|
200
|
|
|
7/27/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.47
|
0
|
|
|
7/24/2015
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.47
|
2,100
|
|
|
7/23/2015
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.13
|
1,020
|
|
|
7/22/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.83
|
0
|
|
|
7/21/2015
|
-0.30 / -2.61%
|
11.20
|
12.30
|
11.20
|
11.20
|
11.48
|
4.83
|
2,020
|
|
|
7/20/2015
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.96
|
20
|
|
|
7/17/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.08
|
0
|
|
|
7/16/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.08
|
0
|
|
|
7/15/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.80
|
11.80
|
12.44
|
5.08
|
2,010
|
|
|
7/14/2015
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
12.00
|
5.08
|
1,020
|
|
|
7/13/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.26
|
990
|
|
|
7/10/2015
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.26
|
500
|
|
|
7/9/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.17
|
0
|
|
|
7/8/2015
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.17
|
1,000
|
|
|
7/7/2015
|
-0.30 / -2.50%
|
11.70
|
12.30
|
11.70
|
11.70
|
11.76
|
5.04
|
1,020
|
|
|
7/6/2015
|
-0.10 / -0.83%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.42
|
5.17
|
970
|
|
|
7/3/2015
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
5.21
|
700
|
|
|
7/2/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.17
|
0
|
|
|
7/1/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.17
|
0
|
|
|
6/30/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.17
|
0
|
|
|
6/29/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.40
|
5.17
|
1,010
|
|
|
6/26/2015
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.17
|
10
|
|
|
6/25/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.52
|
0
|
|
|
6/24/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.52
|
0
|
|
|
6/23/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.52
|
0
|
|
|
6/22/2015
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.52
|
1,000
|
|
|