|
Closing price on 8/18/2014
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.20 |
| Volume |
12,120 |
| Split-adjusted Price |
4.49 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2014
|
-0.10 / -0.88%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.20
|
4.49
|
12,120
|
|
|
8/15/2014
|
-0.80 / -6.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.53
|
110
|
|
|
8/14/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.85
|
0
|
|
|
8/13/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.85
|
0
|
|
|
8/12/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.85
|
0
|
|
|
8/11/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.10
|
4.85
|
5,010
|
|
|
8/8/2014
|
-0.50 / -3.97%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.85
|
16,100
|
|
|
8/7/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.05
|
0
|
|
|
8/6/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.05
|
0
|
|
|
8/5/2014
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.05
|
10
|
|
|
8/4/2014
|
-0.60 / -4.76%
|
12.70
|
12.80
|
12.00
|
12.00
|
12.00
|
4.81
|
6,370
|
|
|
8/1/2014
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.05
|
300
|
|
|
7/31/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.73
|
0
|
|
|
7/30/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.73
|
30
|
|
|
7/29/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.73
|
0
|
|
|
7/28/2014
|
-0.80 / -6.35%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.73
|
200
|
|
|
7/25/2014
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.05
|
10
|
|
|
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
|
|
|