|
Closing price on 9/21/2015
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
12.60 |
| Volume |
2,420 |
| Split-adjusted Price |
6.03 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2015
|
0.00 / 0.00%
|
13.50
|
13.80
|
12.60
|
13.50
|
13.64
|
6.03
|
2,420
|
|
|
9/18/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.03
|
20
|
|
|
9/17/2015
|
-0.10 / -0.74%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.50
|
6.03
|
20
|
|
|
9/16/2015
|
+0.70 / +5.43%
|
12.00
|
13.60
|
12.00
|
13.60
|
12.09
|
6.07
|
1,820
|
|
|
9/15/2015
|
+0.60 / +4.88%
|
13.00
|
13.00
|
11.50
|
12.90
|
12.87
|
5.76
|
2,020
|
|
|
9/14/2015
|
+0.80 / +6.96%
|
12.30
|
12.30
|
10.70
|
12.30
|
11.90
|
5.49
|
1,030
|
|
|
9/11/2015
|
+0.70 / +6.48%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.44
|
5.13
|
12,500
|
|
|
9/10/2015
|
-0.20 / -1.82%
|
11.70
|
11.70
|
10.80
|
10.80
|
11.54
|
4.82
|
2,860
|
|
|
9/9/2015
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.91
|
250
|
|
|
9/8/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.82
|
10
|
|
|
9/7/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.82
|
0
|
|
|
9/4/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.82
|
0
|
|
|
9/3/2015
|
-0.20 / -1.82%
|
11.70
|
11.70
|
10.80
|
10.80
|
11.25
|
4.82
|
2,010
|
|
|
9/1/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.91
|
0
|
|
|
8/31/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.91
|
0
|
|
|
8/28/2015
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.91
|
10
|
|
|
8/27/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.69
|
0
|
|
|
8/26/2015
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.69
|
10
|
|
|
8/25/2015
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.91
|
10
|
|
|
8/24/2015
|
-0.30 / -2.70%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.65
|
4.82
|
3,020
|
|
|
8/21/2015
|
-0.70 / -5.93%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.11
|
4.96
|
2,160
|
|
|
8/20/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.27
|
0
|
|
|
8/19/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.27
|
0
|
|
|
8/18/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.27
|
0
|
|
|
8/17/2015
|
-0.50 / -4.07%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.27
|
10
|
|
|
8/14/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.49
|
100
|
|
|
8/13/2015
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.49
|
90
|
|
|
8/12/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.45
|
0
|
|
|
8/11/2015
|
-0.50 / -3.94%
|
12.00
|
13.50
|
12.00
|
12.20
|
13.49
|
5.45
|
11,120
|
|
|
8/10/2015
|
-0.80 / -5.93%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.65
|
5.67
|
1,080
|
|
|