|
|
Closing price on 11/30/2010
|
|
| Open |
18.30 |
| High |
19.10 |
| Low |
18.30 |
| Volume |
79,000 |
| Split-adjusted Price |
4.67 |
|
|
CPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2010
|
+1.00 / +5.52%
|
18.30
|
19.10
|
18.30
|
19.10
|
19.10
|
4.67
|
79,000
|
|
|
11/29/2010
|
+0.20 / +1.12%
|
17.90
|
18.10
|
17.50
|
18.10
|
18.10
|
4.42
|
26,500
|
|
|
11/26/2010
|
-0.30 / -1.65%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.90
|
4.37
|
7,300
|
|
|
11/25/2010
|
+0.20 / +1.11%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.20
|
4.45
|
6,300
|
|
|
11/24/2010
|
-0.20 / -1.10%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
4.40
|
3,100
|
|
|
11/23/2010
|
+0.10 / +0.55%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.20
|
4.45
|
12,000
|
|
|
11/22/2010
|
-0.20 / -1.09%
|
18.00
|
18.10
|
17.90
|
18.10
|
18.10
|
4.42
|
13,600
|
|
|
11/19/2010
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.10
|
18.30
|
18.30
|
4.47
|
12,000
|
|
|
11/18/2010
|
-0.20 / -1.08%
|
18.10
|
18.30
|
18.10
|
18.30
|
18.30
|
4.47
|
7,000
|
|
|
11/17/2010
|
+1.00 / +5.71%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.50
|
4.52
|
17,200
|
|
|
11/16/2010
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
4.28
|
8,400
|
|
|
11/15/2010
|
-0.90 / -4.86%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.60
|
4.30
|
14,300
|
|
|
11/12/2010
|
+0.10 / +0.54%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.50
|
4.52
|
32,300
|
|
|
11/11/2010
|
+1.00 / +5.75%
|
17.60
|
18.40
|
17.40
|
18.40
|
18.40
|
4.50
|
37,800
|
|
|
11/10/2010
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
4.25
|
7,100
|
|
|
11/9/2010
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
4.25
|
8,000
|
|
|
11/8/2010
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
4.23
|
11,300
|
|
|
11/5/2010
|
+0.20 / +1.18%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
4.20
|
4,300
|
|
|
11/4/2010
|
-0.40 / -2.30%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
4.15
|
4,000
|
|
|
11/3/2010
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.40
|
4.25
|
7,300
|
|
|
11/2/2010
|
+0.20 / +1.17%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
4.23
|
5,500
|
|
|
11/1/2010
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.10
|
4.18
|
17,700
|
|
|
10/29/2010
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.30
|
4.23
|
13,800
|
|
|
10/28/2010
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.70
|
17.20
|
17.20
|
4.20
|
7,100
|
|
|
10/27/2010
|
-0.50 / -2.82%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.20
|
4.20
|
10,100
|
|
|
10/26/2010
|
+0.50 / +2.91%
|
17.70
|
17.70
|
17.20
|
17.70
|
17.70
|
4.33
|
15,500
|
|
|
10/25/2010
|
+0.30 / +1.78%
|
16.80
|
17.20
|
16.70
|
17.20
|
17.20
|
4.20
|
12,800
|
|
|
10/22/2010
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.90
|
4.13
|
17,200
|
|
|
10/21/2010
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.15
|
4,500
|
|
|
10/20/2010
|
-0.80 / -4.57%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
4.08
|
8,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|