Cheche Group Inc NASDAQ:CCG Historical Prices

Below are the 1325 trading days of historical prices for CCG.

# Exchange Symbol Date Open High Low Close
1325 NASDAQ CCG Mon, Mar 4, 2024 4.27 4.78 4.27 4.73
1324 NASDAQ CCG Fri, Mar 1, 2024 4.89 4.89 4.17 4.27
1323 NASDAQ CCG Thu, Feb 29, 2024 4.70 5.01 4.70 4.72
1322 NASDAQ CCG Wed, Feb 28, 2024 4.65 4.84 4.65 4.70
1321 NASDAQ CCG Tue, Feb 27, 2024 4.83 5.00 4.51 4.68
1320 NASDAQ CCG Mon, Feb 26, 2024 4.77 5.27 4.70 4.81
1319 NASDAQ CCG Fri, Feb 23, 2024 4.84 5.20 4.50 4.85
1318 NASDAQ CCG Thu, Feb 22, 2024 5.14 5.49 4.81 4.85
1317 NASDAQ CCG Wed, Feb 21, 2024 5.10 5.68 4.82 5.54
1316 NASDAQ CCG Tue, Feb 20, 2024 5.04 5.17 4.68 4.97
1315 NASDAQ CCG Fri, Feb 16, 2024 5.35 5.76 5.11 5.41
1314 NASDAQ CCG Thu, Feb 15, 2024 4.75 5.98 4.63 5.76
1313 NASDAQ CCG Wed, Feb 14, 2024 6.56 10.00 4.55 4.75
1312 NASDAQ CCG Tue, Feb 13, 2024 3.53 3.67 3.18 3.18
1311 NASDAQ CCG Mon, Feb 12, 2024 4.25 4.25 3.59 3.73
1310 NASDAQ CCG Fri, Feb 9, 2024 3.70 3.95 3.50 3.50
1309 NASDAQ CCG Thu, Feb 8, 2024 3.80 3.98 3.50 3.50
1308 NASDAQ CCG Wed, Feb 7, 2024 3.96 3.96 3.50 3.50
1307 NASDAQ CCG Tue, Feb 6, 2024 3.97 4.26 3.70 3.72
1306 NASDAQ CCG Mon, Feb 5, 2024 4.60 4.62 4.15 4.15
1305 NASDAQ CCG Fri, Feb 2, 2024 5.15 5.18 4.51 4.61
1304 NASDAQ CCG Thu, Feb 1, 2024 5.60 5.65 5.00 5.00
1303 NASDAQ CCG Wed, Jan 31, 2024 5.90 5.95 5.65 5.65
1302 NASDAQ CCG Tue, Jan 30, 2024 6.15 6.15 5.82 5.90
1301 NASDAQ CCG Mon, Jan 29, 2024 6.46 6.46 5.88 5.90
1300 NASDAQ CCG Fri, Jan 26, 2024 6.00 6.00 6.00 6.00
1299 NASDAQ CCG Thu, Jan 25, 2024 6.36 6.50 6.00 6.00
1298 NASDAQ CCG Wed, Jan 24, 2024 5.85 6.50 5.85 6.50
1297 NASDAQ CCG Tue, Jan 23, 2024 6.18 6.18 5.93 5.93
1296 NASDAQ CCG Mon, Jan 22, 2024 5.93 6.01 5.80 5.93
1295 NASDAQ CCG Fri, Jan 19, 2024 5.81 5.93 5.81 5.93
1294 NASDAQ CCG Thu, Jan 18, 2024 6.09 6.09 5.90 5.90
1293 NASDAQ CCG Wed, Jan 17, 2024 6.60 6.60 5.82 5.82
1292 NASDAQ CCG Tue, Jan 16, 2024 6.01 6.27 5.81 6.27
1291 NASDAQ CCG Fri, Jan 12, 2024 6.07 6.31 6.01 6.07
1290 NASDAQ CCG Thu, Jan 11, 2024 6.23 6.23 6.00 6.07
1289 NASDAQ CCG Wed, Jan 10, 2024 6.12 6.23 6.00 6.23
1288 NASDAQ CCG Tue, Jan 9, 2024 6.26 6.39 6.00 6.00
1287 NASDAQ CCG Mon, Jan 8, 2024 6.56 6.59 6.23 6.23
1286 NASDAQ CCG Fri, Jan 5, 2024 6.49 6.49 6.20 6.22
1285 NASDAQ CCG Thu, Jan 4, 2024 6.42 6.43 6.25 6.43
1284 NASDAQ CCG Wed, Jan 3, 2024 6.50 6.51 6.27 6.36
1283 NASDAQ CCG Tue, Jan 2, 2024 6.64 6.65 6.45 6.45
1282 NASDAQ CCG Fri, Dec 29, 2023 6.80 6.80 6.43 6.43
1281 NASDAQ CCG Thu, Dec 28, 2023 6.59 6.79 6.59 6.79
1280 NASDAQ CCG Wed, Dec 27, 2023 6.52 6.95 6.51 6.77
1279 NASDAQ CCG Tue, Dec 26, 2023 6.67 6.97 6.52 6.95
1278 NASDAQ CCG Fri, Dec 22, 2023 6.98 6.98 6.39 6.39
1277 NASDAQ CCG Thu, Dec 21, 2023 6.14 6.90 6.14 6.72
1276 NASDAQ CCG Wed, Dec 20, 2023 6.62 6.62 6.29 6.29
1275 NASDAQ CCG Tue, Dec 19, 2023 6.65 6.95 6.23 6.41
1274 NASDAQ CCG Mon, Dec 18, 2023 6.10 6.61 6.10 6.61
1273 NASDAQ CCG Fri, Dec 15, 2023 6.74 6.74 6.25 6.33
1272 NASDAQ CCG Thu, Dec 14, 2023 6.73 6.73 6.32 6.51
1271 NASDAQ CCG Wed, Dec 13, 2023 6.11 6.50 6.11 6.15
1270 NASDAQ CCG Tue, Dec 12, 2023 6.41 6.64 6.41 6.63
1269 NASDAQ CCG Mon, Dec 11, 2023 7.15 7.49 6.75 6.82
1268 NASDAQ CCG Fri, Dec 8, 2023 6.77 7.15 6.77 7.15
1267 NASDAQ CCG Thu, Dec 7, 2023 7.01 7.31 6.91 7.03
1266 NASDAQ CCG Wed, Dec 6, 2023 7.31 7.77 7.18 7.51
1265 NASDAQ CCG Tue, Dec 5, 2023 7.69 7.69 7.19 7.47
1264 NASDAQ CCG Mon, Dec 4, 2023 7.51 7.90 7.25 7.30
1263 NASDAQ CCG Fri, Dec 1, 2023 7.74 7.98 7.51 7.91
1262 NASDAQ CCG Thu, Nov 30, 2023 7.16 8.10 7.00 7.81
1261 NASDAQ CCG Wed, Nov 29, 2023 6.20 8.58 5.98 7.75
1260 NASDAQ CCG Tue, Nov 28, 2023 5.32 6.64 5.32 6.16
1259 NASDAQ CCG Mon, Nov 27, 2023 5.28 5.83 5.06 5.49
1258 NASDAQ CCG Fri, Nov 24, 2023 5.20 5.50 5.20 5.46
1257 NASDAQ CCG Wed, Nov 22, 2023 5.77 6.40 5.38 5.55
1256 NASDAQ CCG Tue, Nov 21, 2023 5.27 6.42 5.23 5.80
1255 NASDAQ CCG Mon, Nov 20, 2023 5.34 5.80 4.99 5.19
1254 NASDAQ CCG Fri, Nov 17, 2023 5.10 5.40 5.02 5.36
1253 NASDAQ CCG Thu, Nov 16, 2023 5.15 5.48 4.98 5.19
1252 NASDAQ CCG Wed, Nov 15, 2023 4.88 5.25 4.88 5.06
1251 NASDAQ CCG Tue, Nov 14, 2023 5.63 5.63 4.88 5.06
1250 NASDAQ CCG Mon, Nov 13, 2023 5.96 6.12 4.89 4.96
1249 NASDAQ CCG Fri, Nov 10, 2023 5.96 6.24 5.81 6.07
1248 NASDAQ CCG Thu, Nov 9, 2023 5.92 6.00 5.75 6.00
1247 NASDAQ CCG Wed, Nov 8, 2023 6.39 6.40 5.77 6.09
1246 NASDAQ CCG Tue, Nov 7, 2023 5.55 6.71 5.55 6.01
1245 NASDAQ CCG Mon, Nov 6, 2023 5.90 6.15 5.65 5.65
1244 NASDAQ CCG Fri, Nov 3, 2023 5.90 6.09 5.80 5.81
1243 NASDAQ CCG Thu, Nov 2, 2023 5.78 6.40 5.65 5.71
1242 NASDAQ CCG Wed, Nov 1, 2023 5.47 6.30 5.47 5.82
1241 NASDAQ CCG Tue, Oct 31, 2023 5.49 5.90 5.49 5.74
1240 NASDAQ CCG Mon, Oct 30, 2023 5.50 5.74 5.46 5.58
1239 NASDAQ CCG Fri, Oct 27, 2023 5.36 6.00 5.35 5.46
1238 NASDAQ CCG Thu, Oct 26, 2023 5.53 5.71 5.20 5.58
1237 NASDAQ CCG Wed, Oct 25, 2023 5.63 5.79 5.53 5.53
1236 NASDAQ CCG Tue, Oct 24, 2023 5.52 5.90 5.52 5.65
1235 NASDAQ CCG Mon, Oct 23, 2023 5.41 5.95 5.41 5.52
1234 NASDAQ CCG Fri, Oct 20, 2023 5.57 6.15 5.51 5.53
1233 NASDAQ CCG Thu, Oct 19, 2023 6.05 6.05 5.60 5.73
1232 NASDAQ CCG Wed, Oct 18, 2023 5.58 6.50 5.58 6.05
1231 NASDAQ CCG Tue, Oct 17, 2023 5.73 6.23 5.51 5.72
1230 NASDAQ CCG Mon, Oct 16, 2023 6.12 6.70 6.00 6.07
1229 NASDAQ CCG Fri, Oct 13, 2023 5.72 6.99 5.50 6.72
1228 NASDAQ CCG Thu, Oct 12, 2023 6.10 6.76 5.50 5.66
1227 NASDAQ CCG Wed, Oct 11, 2023 7.50 7.65 6.23 6.61
1226 NASDAQ CCG Tue, Oct 10, 2023 8.38 8.38 7.20 7.36
1225 NASDAQ CCG Mon, Oct 9, 2023 7.40 8.44 7.40 8.11
1224 NASDAQ CCG Fri, Oct 6, 2023 8.48 8.81 7.23 7.35
1223 NASDAQ CCG Thu, Oct 5, 2023 8.84 9.23 8.60 8.73
1222 NASDAQ CCG Wed, Oct 4, 2023 9.70 9.76 8.72 9.45
1221 NASDAQ CCG Tue, Oct 3, 2023 8.50 10.96 8.50 9.39
1220 NASDAQ CCG Mon, Oct 2, 2023 10.81 11.29 8.50 8.80
1219 NASDAQ CCG Fri, Sep 29, 2023 11.50 12.47 10.55 10.69
1218 NASDAQ CCG Thu, Sep 28, 2023 11.42 12.72 10.41 12.12
1217 NASDAQ CCG Wed, Sep 27, 2023 15.40 15.90 11.70 12.00
1216 NASDAQ CCG Tue, Sep 26, 2023 15.83 17.26 15.01 16.12
1215 NASDAQ CCG Mon, Sep 25, 2023 17.88 19.63 15.50 16.01
1214 NASDAQ CCG Fri, Sep 22, 2023 18.41 24.19 17.11 19.52
1213 NASDAQ CCG Thu, Sep 21, 2023 23.81 23.81 11.50 14.85
1212 NASDAQ CCG Wed, Sep 20, 2023 32.01 36.52 23.03 25.00
1211 NASDAQ CCG Tue, Sep 19, 2023 56.00 84.70 28.11 32.37
1210 NASDAQ CCG Mon, Sep 18, 2023 11.47 200.00 11.47 75.00
1209 NASDAQ CCG Fri, Mar 11, 2016 7.00 7.00 7.00 7.00
1208 NASDAQ CCG Thu, Mar 10, 2016 7.00 7.00 7.00 7.00
1207 NASDAQ CCG Wed, Mar 9, 2016 7.00 7.00 7.00 7.00
1206 NASDAQ CCG Tue, Mar 8, 2016 7.00 7.00 7.00 7.00
1205 NASDAQ CCG Mon, Mar 7, 2016 7.00 7.00 7.00 7.00
1204 NASDAQ CCG Fri, Mar 4, 2016 7.00 7.00 7.00 7.00
1203 NASDAQ CCG Thu, Mar 3, 2016 7.00 7.00 7.00 7.00
1202 NASDAQ CCG Wed, Mar 2, 2016 7.00 7.01 7.00 7.00
1201 NASDAQ CCG Tue, Mar 1, 2016 6.99 7.01 6.99 7.00
1200 NASDAQ CCG Mon, Feb 29, 2016 6.99 7.01 6.99 6.99
1199 NASDAQ CCG Fri, Feb 26, 2016 6.98 6.98 6.96 6.97
1198 NASDAQ CCG Thu, Feb 25, 2016 6.99 6.99 6.97 6.98
1197 NASDAQ CCG Wed, Feb 24, 2016 6.98 6.99 6.97 6.98
1196 NASDAQ CCG Tue, Feb 23, 2016 6.99 6.99 6.97 6.98
1195 NASDAQ CCG Mon, Feb 22, 2016 6.98 6.99 6.97 6.98
1194 NASDAQ CCG Fri, Feb 19, 2016 6.99 6.99 6.97 6.97
1193 NASDAQ CCG Thu, Feb 18, 2016 6.96 6.99 6.95 6.98
1192 NASDAQ CCG Wed, Feb 17, 2016 6.95 6.97 6.94 6.95
1191 NASDAQ CCG Tue, Feb 16, 2016 6.89 6.95 6.89 6.95
1190 NASDAQ CCG Fri, Feb 12, 2016 6.88 6.90 6.86 6.88
1189 NASDAQ CCG Thu, Feb 11, 2016 6.86 6.90 6.85 6.85
1188 NASDAQ CCG Wed, Feb 10, 2016 6.87 6.91 6.86 6.86
1187 NASDAQ CCG Tue, Feb 9, 2016 6.88 6.90 6.83 6.87
1186 NASDAQ CCG Mon, Feb 8, 2016 6.91 6.92 6.88 6.88
1185 NASDAQ CCG Fri, Feb 5, 2016 6.92 6.93 6.90 6.90
1184 NASDAQ CCG Thu, Feb 4, 2016 6.92 6.94 6.91 6.91
1183 NASDAQ CCG Wed, Feb 3, 2016 6.92 6.94 6.89 6.92
1182 NASDAQ CCG Tue, Feb 2, 2016 6.93 6.94 6.92 6.92
1181 NASDAQ CCG Mon, Feb 1, 2016 6.92 6.94 6.92 6.93
1180 NASDAQ CCG Fri, Jan 29, 2016 6.93 6.95 6.91 6.92
1179 NASDAQ CCG Thu, Jan 28, 2016 6.90 6.93 6.90 6.92
1178 NASDAQ CCG Wed, Jan 27, 2016 6.90 6.92 6.86 6.91
1177 NASDAQ CCG Tue, Jan 26, 2016 6.86 6.95 6.84 6.87
1176 NASDAQ CCG Mon, Jan 25, 2016 6.80 6.88 6.80 6.84
1175 NASDAQ CCG Fri, Jan 22, 2016 6.75 6.82 6.75 6.80
1174 NASDAQ CCG Thu, Jan 21, 2016 6.74 6.77 6.72 6.72
1173 NASDAQ CCG Wed, Jan 20, 2016 6.77 6.78 6.73 6.74
1172 NASDAQ CCG Tue, Jan 19, 2016 6.77 6.82 6.77 6.78
1171 NASDAQ CCG Fri, Jan 15, 2016 6.79 6.81 6.75 6.77
1170 NASDAQ CCG Thu, Jan 14, 2016 6.81 6.84 6.79 6.81
1169 NASDAQ CCG Wed, Jan 13, 2016 6.82 6.84 6.79 6.79
1168 NASDAQ CCG Tue, Jan 12, 2016 6.82 6.83 6.80 6.82
1167 NASDAQ CCG Mon, Jan 11, 2016 6.84 6.84 6.81 6.81
1166 NASDAQ CCG Fri, Jan 8, 2016 6.82 6.85 6.82 6.82
1165 NASDAQ CCG Thu, Jan 7, 2016 6.85 6.88 6.81 6.81
1164 NASDAQ CCG Wed, Jan 6, 2016 6.83 6.88 6.83 6.85
1163 NASDAQ CCG Tue, Jan 5, 2016 6.84 6.91 6.82 6.83
1162 NASDAQ CCG Mon, Jan 4, 2016 6.80 6.82 6.80 6.81
1161 NASDAQ CCG Thu, Dec 31, 2015 6.81 6.83 6.80 6.80
1160 NASDAQ CCG Wed, Dec 30, 2015 6.81 6.83 6.80 6.81
1159 NASDAQ CCG Tue, Dec 29, 2015 6.84 6.85 6.79 6.80
1158 NASDAQ CCG Mon, Dec 28, 2015 6.78 6.80 6.78 6.79
1157 NASDAQ CCG Thu, Dec 24, 2015 6.79 6.80 6.78 6.79
1156 NASDAQ CCG Wed, Dec 23, 2015 6.78 6.80 6.77 6.78
1155 NASDAQ CCG Tue, Dec 22, 2015 6.77 6.79 6.76 6.77
1154 NASDAQ CCG Mon, Dec 21, 2015 6.79 6.79 6.76 6.77
1153 NASDAQ CCG Fri, Dec 18, 2015 6.77 6.78 6.76 6.78
1152 NASDAQ CCG Thu, Dec 17, 2015 6.75 6.78 6.75 6.76
1151 NASDAQ CCG Wed, Dec 16, 2015 6.73 6.76 6.73 6.75
1150 NASDAQ CCG Tue, Dec 15, 2015 6.75 6.75 6.73 6.73
1149 NASDAQ CCG Mon, Dec 14, 2015 6.73 6.76 6.72 6.73
1148 NASDAQ CCG Fri, Dec 11, 2015 6.73 6.75 6.72 6.73
1147 NASDAQ CCG Thu, Dec 10, 2015 6.73 6.75 6.72 6.74
1146 NASDAQ CCG Wed, Dec 9, 2015 6.72 6.78 6.72 6.73
1145 NASDAQ CCG Tue, Dec 8, 2015 6.74 6.77 6.72 6.72
1144 NASDAQ CCG Mon, Dec 7, 2015 6.72 6.81 6.72 6.74
1143 NASDAQ CCG Fri, Dec 4, 2015 6.69 6.73 6.67 6.70
1142 NASDAQ CCG Thu, Dec 3, 2015 6.67 6.70 6.66 6.66
1141 NASDAQ CCG Wed, Dec 2, 2015 6.75 6.75 6.66 6.67
1140 NASDAQ CCG Tue, Dec 1, 2015 6.80 6.80 6.70 6.71
1139 NASDAQ CCG Mon, Nov 30, 2015 6.63 6.71 6.63 6.70
1138 NASDAQ CCG Fri, Nov 27, 2015 6.60 6.67 6.59 6.62
1137 NASDAQ CCG Wed, Nov 25, 2015 6.69 6.70 6.59 6.59
1136 NASDAQ CCG Tue, Nov 24, 2015 6.65 6.67 6.59 6.64
1135 NASDAQ CCG Mon, Nov 23, 2015 6.65 6.67 6.60 6.60
1134 NASDAQ CCG Fri, Nov 20, 2015 6.66 6.70 6.60 6.63
1133 NASDAQ CCG Thu, Nov 19, 2015 6.61 6.68 6.61 6.65
1132 NASDAQ CCG Wed, Nov 18, 2015 6.59 6.65 6.56 6.61
1131 NASDAQ CCG Tue, Nov 17, 2015 6.53 6.68 6.52 6.58
1130 NASDAQ CCG Mon, Nov 16, 2015 6.53 6.55 6.50 6.54
1129 NASDAQ CCG Fri, Nov 13, 2015 6.50 6.59 6.50 6.54
1128 NASDAQ CCG Thu, Nov 12, 2015 6.56 6.58 6.51 6.53
1127 NASDAQ CCG Wed, Nov 11, 2015 6.60 6.60 6.55 6.59
1126 NASDAQ CCG Tue, Nov 10, 2015 6.60 6.64 6.58 6.60
1125 NASDAQ CCG Mon, Nov 9, 2015 6.66 6.66 6.60 6.60
1124 NASDAQ CCG Fri, Nov 6, 2015 6.70 6.73 6.67 6.69
1123 NASDAQ CCG Thu, Nov 5, 2015 6.78 6.78 6.72 6.72
1122 NASDAQ CCG Wed, Nov 4, 2015 6.78 6.80 6.75 6.77
1121 NASDAQ CCG Tue, Nov 3, 2015 6.75 6.80 6.75 6.78
1120 NASDAQ CCG Mon, Nov 2, 2015 6.79 6.81 6.71 6.78
1119 NASDAQ CCG Fri, Oct 30, 2015 6.62 6.64 6.59 6.63
1118 NASDAQ CCG Thu, Oct 29, 2015 6.64 6.65 6.59 6.63
1117 NASDAQ CCG Wed, Oct 28, 2015 6.61 6.65 6.58 6.64
1116 NASDAQ CCG Tue, Oct 27, 2015 6.56 6.63 6.56 6.61
1115 NASDAQ CCG Mon, Oct 26, 2015 6.53 6.63 6.53 6.56
1114 NASDAQ CCG Fri, Oct 23, 2015 6.60 6.64 6.57 6.58
1113 NASDAQ CCG Thu, Oct 22, 2015 6.64 6.70 6.55 6.58
1112 NASDAQ CCG Wed, Oct 21, 2015 6.67 6.79 6.55 6.57
1111 NASDAQ CCG Tue, Oct 20, 2015 6.44 6.68 6.44 6.67
1110 NASDAQ CCG Mon, Oct 19, 2015 6.70 6.75 6.39 6.45
1109 NASDAQ CCG Fri, Oct 16, 2015 5.65 5.77 5.64 5.68
1108 NASDAQ CCG Thu, Oct 15, 2015 5.50 5.67 5.50 5.65
1107 NASDAQ CCG Wed, Oct 14, 2015 5.59 5.64 5.50 5.51
1106 NASDAQ CCG Tue, Oct 13, 2015 5.71 5.79 5.59 5.60
1105 NASDAQ CCG Mon, Oct 12, 2015 5.72 5.80 5.67 5.76
1104 NASDAQ CCG Fri, Oct 9, 2015 5.81 5.84 5.66 5.70
1103 NASDAQ CCG Thu, Oct 8, 2015 5.55 5.81 5.55 5.78
1102 NASDAQ CCG Wed, Oct 7, 2015 5.45 5.59 5.42 5.58
1101 NASDAQ CCG Tue, Oct 6, 2015 5.19 5.44 5.15 5.44
1100 NASDAQ CCG Mon, Oct 5, 2015 4.99 5.22 4.96 5.21
1099 NASDAQ CCG Fri, Oct 2, 2015 5.13 5.15 4.94 4.97
1098 NASDAQ CCG Thu, Oct 1, 2015 5.32 5.33 5.12 5.16
1097 NASDAQ CCG Wed, Sep 30, 2015 5.36 5.43 5.26 5.32
1096 NASDAQ CCG Tue, Sep 29, 2015 5.30 5.68 5.23 5.35
1095 NASDAQ CCG Mon, Sep 28, 2015 5.32 5.38 5.28 5.33
1094 NASDAQ CCG Fri, Sep 25, 2015 5.31 5.40 5.26 5.35
1093 NASDAQ CCG Thu, Sep 24, 2015 5.19 5.31 5.13 5.30
1092 NASDAQ CCG Wed, Sep 23, 2015 5.11 5.19 5.06 5.19
1091 NASDAQ CCG Tue, Sep 22, 2015 5.09 5.13 5.01 5.09
1090 NASDAQ CCG Mon, Sep 21, 2015 4.92 5.13 4.92 5.10
1089 NASDAQ CCG Fri, Sep 18, 2015 4.90 5.06 4.88 4.95
1088 NASDAQ CCG Thu, Sep 17, 2015 4.89 5.06 4.85 4.95
1087 NASDAQ CCG Wed, Sep 16, 2015 4.80 4.92 4.79 4.85
1086 NASDAQ CCG Tue, Sep 15, 2015 4.75 4.83 4.68 4.81
1085 NASDAQ CCG Mon, Sep 14, 2015 4.84 4.86 4.74 4.78
1084 NASDAQ CCG Fri, Sep 11, 2015 4.76 4.90 4.74 4.82
1083 NASDAQ CCG Thu, Sep 10, 2015 4.89 4.89 4.71 4.77
1082 NASDAQ CCG Wed, Sep 9, 2015 4.95 4.96 4.87 4.87
1081 NASDAQ CCG Tue, Sep 8, 2015 5.02 5.03 4.85 4.91
1080 NASDAQ CCG Fri, Sep 4, 2015 5.00 5.04 4.90 4.96
1079 NASDAQ CCG Thu, Sep 3, 2015 5.12 5.15 5.04 5.05
1078 NASDAQ CCG Wed, Sep 2, 2015 5.11 5.17 5.01 5.09
1077 NASDAQ CCG Tue, Sep 1, 2015 5.08 5.17 5.00 5.07
1076 NASDAQ CCG Mon, Aug 31, 2015 5.18 5.21 5.12 5.17
1075 NASDAQ CCG Fri, Aug 28, 2015 5.25 5.28 5.17 5.20
1074 NASDAQ CCG Thu, Aug 27, 2015 5.22 5.29 5.08 5.23
1073 NASDAQ CCG Wed, Aug 26, 2015 5.16 5.23 5.00 5.20
1072 NASDAQ CCG Tue, Aug 25, 2015 5.31 5.31 5.05 5.06
1071 NASDAQ CCG Mon, Aug 24, 2015 5.46 5.46 5.10 5.20
1070 NASDAQ CCG Fri, Aug 21, 2015 5.56 5.63 5.51 5.57
1069 NASDAQ CCG Thu, Aug 20, 2015 5.62 5.67 5.58 5.64
1068 NASDAQ CCG Wed, Aug 19, 2015 5.61 5.78 5.59 5.65
1067 NASDAQ CCG Tue, Aug 18, 2015 5.65 5.69 5.58 5.66
1066 NASDAQ CCG Mon, Aug 17, 2015 5.55 5.70 5.54 5.65
1065 NASDAQ CCG Fri, Aug 14, 2015 5.54 5.62 5.54 5.58
1064 NASDAQ CCG Thu, Aug 13, 2015 5.58 5.62 5.52 5.56
1063 NASDAQ CCG Wed, Aug 12, 2015 5.53 5.62 5.53 5.59
1062 NASDAQ CCG Tue, Aug 11, 2015 5.53 5.64 5.52 5.58
1061 NASDAQ CCG Mon, Aug 10, 2015 5.60 5.63 5.53 5.56
1060 NASDAQ CCG Fri, Aug 7, 2015 5.51 5.61 5.47 5.57
1059 NASDAQ CCG Thu, Aug 6, 2015 5.55 5.61 5.50 5.57
1058 NASDAQ CCG Wed, Aug 5, 2015 5.71 5.75 5.52 5.58
1057 NASDAQ CCG Tue, Aug 4, 2015 5.73 5.80 5.66 5.70
1056 NASDAQ CCG Mon, Aug 3, 2015 5.71 5.77 5.68 5.72
1055 NASDAQ CCG Fri, Jul 31, 2015 5.85 5.92 5.69 5.70
1054 NASDAQ CCG Thu, Jul 30, 2015 6.05 6.09 5.82 5.82
1053 NASDAQ CCG Wed, Jul 29, 2015 6.03 6.09 6.00 6.06
1052 NASDAQ CCG Tue, Jul 28, 2015 6.16 6.19 6.07 6.08
1051 NASDAQ CCG Mon, Jul 27, 2015 6.18 6.22 6.14 6.16
1050 NASDAQ CCG Fri, Jul 24, 2015 6.34 6.34 6.15 6.19
1049 NASDAQ CCG Thu, Jul 23, 2015 6.35 6.42 6.22 6.37
1048 NASDAQ CCG Wed, Jul 22, 2015 6.35 6.40 6.34 6.37
1047 NASDAQ CCG Tue, Jul 21, 2015 6.38 6.45 6.30 6.36
1046 NASDAQ CCG Mon, Jul 20, 2015 6.36 6.42 6.25 6.38
1045 NASDAQ CCG Fri, Jul 17, 2015 6.55 6.55 6.11 6.39
1044 NASDAQ CCG Thu, Jul 16, 2015 5.65 6.65 5.60 6.59
1043 NASDAQ CCG Wed, Jul 15, 2015 5.60 5.61 5.52 5.59
1042 NASDAQ CCG Tue, Jul 14, 2015 5.61 5.66 5.56 5.63
1041 NASDAQ CCG Mon, Jul 13, 2015 5.65 5.72 5.57 5.63
1040 NASDAQ CCG Fri, Jul 10, 2015 5.58 5.68 5.56 5.61
1039 NASDAQ CCG Thu, Jul 9, 2015 5.50 5.58 5.45 5.56
1038 NASDAQ CCG Wed, Jul 8, 2015 5.55 5.58 5.43 5.46
1037 NASDAQ CCG Tue, Jul 7, 2015 5.62 5.65 5.56 5.59
1036 NASDAQ CCG Mon, Jul 6, 2015 5.68 5.73 5.59 5.60
1035 NASDAQ CCG Thu, Jul 2, 2015 5.63 5.75 5.55 5.72
1034 NASDAQ CCG Wed, Jul 1, 2015 5.56 5.60 5.48 5.59
1033 NASDAQ CCG Tue, Jun 30, 2015 5.60 5.60 5.51 5.54
1032 NASDAQ CCG Mon, Jun 29, 2015 5.69 5.73 5.51 5.56
1031 NASDAQ CCG Fri, Jun 26, 2015 5.60 5.73 5.53 5.70
1030 NASDAQ CCG Thu, Jun 25, 2015 5.57 5.63 5.55 5.60
1029 NASDAQ CCG Wed, Jun 24, 2015 5.64 5.64 5.57 5.57
1028 NASDAQ CCG Tue, Jun 23, 2015 5.59 5.65 5.59 5.63
1027 NASDAQ CCG Mon, Jun 22, 2015 5.82 5.83 5.56 5.57
1026 NASDAQ CCG Fri, Jun 19, 2015 5.71 5.82 5.57 5.81
1025 NASDAQ CCG Thu, Jun 18, 2015 5.56 5.87 5.56 5.71
1024 NASDAQ CCG Wed, Jun 17, 2015 5.41 5.54 5.41 5.54
1023 NASDAQ CCG Tue, Jun 16, 2015 5.44 5.46 5.23 5.42
1022 NASDAQ CCG Mon, Jun 15, 2015 5.39 5.42 5.34 5.42
1021 NASDAQ CCG Fri, Jun 12, 2015 5.45 5.52 5.36 5.40
1020 NASDAQ CCG Thu, Jun 11, 2015 5.38 5.47 5.36 5.45
1019 NASDAQ CCG Wed, Jun 10, 2015 5.45 5.45 5.34 5.37
1018 NASDAQ CCG Tue, Jun 9, 2015 5.46 5.50 5.40 5.41
1017 NASDAQ CCG Mon, Jun 8, 2015 5.47 5.50 5.44 5.48
1016 NASDAQ CCG Fri, Jun 5, 2015 5.52 5.53 5.44 5.49
1015 NASDAQ CCG Thu, Jun 4, 2015 5.50 5.60 5.47 5.57
1014 NASDAQ CCG Wed, Jun 3, 2015 5.55 5.59 5.36 5.52
1013 NASDAQ CCG Tue, Jun 2, 2015 5.59 5.62 5.54 5.58
1012 NASDAQ CCG Mon, Jun 1, 2015 5.69 5.69 5.54 5.60
1011 NASDAQ CCG Fri, May 29, 2015 5.84 5.86 5.65 5.66
1010 NASDAQ CCG Thu, May 28, 2015 5.97 6.00 5.81 5.82
1009 NASDAQ CCG Wed, May 27, 2015 6.00 6.02 5.92 5.99
1008 NASDAQ CCG Tue, May 26, 2015 6.03 6.04 5.96 6.00
1007 NASDAQ CCG Fri, May 22, 2015 5.96 6.06 5.95 6.06
1006 NASDAQ CCG Thu, May 21, 2015 5.96 6.03 5.96 5.98
1005 NASDAQ CCG Wed, May 20, 2015 6.18 6.21 5.89 5.97
1004 NASDAQ CCG Tue, May 19, 2015 6.22 6.26 6.18 6.19
1003 NASDAQ CCG Mon, May 18, 2015 6.29 6.29 6.18 6.23
1002 NASDAQ CCG Fri, May 15, 2015 6.28 6.35 6.27 6.30
1001 NASDAQ CCG Thu, May 14, 2015 6.20 6.28 6.20 6.26
1000 NASDAQ CCG Wed, May 13, 2015 6.28 6.31 6.16 6.18
999 NASDAQ CCG Tue, May 12, 2015 6.24 6.29 6.09 6.23
998 NASDAQ CCG Mon, May 11, 2015 6.28 6.36 6.25 6.26
997 NASDAQ CCG Fri, May 8, 2015 6.39 6.42 6.28 6.30
996 NASDAQ CCG Thu, May 7, 2015 6.14 6.31 6.14 6.29
995 NASDAQ CCG Wed, May 6, 2015 6.24 6.28 6.13 6.14
994 NASDAQ CCG Tue, May 5, 2015 6.38 6.40 6.20 6.21
993 NASDAQ CCG Mon, May 4, 2015 6.33 6.47 6.28 6.35
992 NASDAQ CCG Fri, May 1, 2015 6.35 6.35 6.29 6.32
991 NASDAQ CCG Thu, Apr 30, 2015 6.37 6.37 6.25 6.33
990 NASDAQ CCG Wed, Apr 29, 2015 6.43 6.47 6.33 6.37
989 NASDAQ CCG Tue, Apr 28, 2015 6.54 6.54 6.43 6.49
988 NASDAQ CCG Mon, Apr 27, 2015 6.52 6.64 6.48 6.50
987 NASDAQ CCG Fri, Apr 24, 2015 6.60 6.67 6.47 6.48
986 NASDAQ CCG Thu, Apr 23, 2015 6.64 6.71 6.54 6.58
985 NASDAQ CCG Wed, Apr 22, 2015 6.62 6.75 6.59 6.66
984 NASDAQ CCG Tue, Apr 21, 2015 6.47 6.65 6.42 6.62
983 NASDAQ CCG Mon, Apr 20, 2015 6.49 6.52 6.42 6.43
982 NASDAQ CCG Fri, Apr 17, 2015 6.57 6.59 6.42 6.48
981 NASDAQ CCG Thu, Apr 16, 2015 6.68 6.75 6.58 6.60
980 NASDAQ CCG Wed, Apr 15, 2015 6.76 6.83 6.67 6.67
979 NASDAQ CCG Tue, Apr 14, 2015 6.83 7.01 6.77 6.78
978 NASDAQ CCG Mon, Apr 13, 2015 6.82 6.89 6.80 6.80
977 NASDAQ CCG Fri, Apr 10, 2015 6.92 6.95 6.82 6.85
976 NASDAQ CCG Thu, Apr 9, 2015 6.98 6.98 6.76 6.85
975 NASDAQ CCG Wed, Apr 8, 2015 7.05 7.06 6.94 7.02
974 NASDAQ CCG Tue, Apr 7, 2015 7.10 7.10 6.93 7.03
973 NASDAQ CCG Mon, Apr 6, 2015 6.85 7.18 6.79 7.08
972 NASDAQ CCG Thu, Apr 2, 2015 6.44 6.85 6.27 6.85
971 NASDAQ CCG Wed, Apr 1, 2015 6.04 6.65 5.80 6.46
970 NASDAQ CCG Tue, Mar 31, 2015 7.38 7.38 7.15 7.16
969 NASDAQ CCG Mon, Mar 30, 2015 7.24 7.47 7.15 7.44
968 NASDAQ CCG Fri, Mar 27, 2015 7.21 7.33 7.20 7.23
967 NASDAQ CCG Thu, Mar 26, 2015 7.31 7.41 7.20 7.21
966 NASDAQ CCG Wed, Mar 25, 2015 7.67 7.67 7.33 7.33
965 NASDAQ CCG Tue, Mar 24, 2015 7.67 7.74 7.62 7.63
964 NASDAQ CCG Mon, Mar 23, 2015 7.72 7.81 7.66 7.68
963 NASDAQ CCG Fri, Mar 20, 2015 7.74 7.81 7.50 7.75
962 NASDAQ CCG Thu, Mar 19, 2015 7.90 7.93 7.87 7.87
961 NASDAQ CCG Wed, Mar 18, 2015 7.82 7.97 7.78 7.95
960 NASDAQ CCG Tue, Mar 17, 2015 7.86 7.88 7.80 7.85
959 NASDAQ CCG Mon, Mar 16, 2015 7.80 7.91 7.75 7.82
958 NASDAQ CCG Fri, Mar 13, 2015 7.71 7.78 7.69 7.76
957 NASDAQ CCG Thu, Mar 12, 2015 7.78 7.89 7.71 7.74
956 NASDAQ CCG Wed, Mar 11, 2015 7.76 7.76 7.68 7.71
955 NASDAQ CCG Tue, Mar 10, 2015 7.63 7.73 7.58 7.73
954 NASDAQ CCG Mon, Mar 9, 2015 7.69 7.76 7.65 7.70
953 NASDAQ CCG Fri, Mar 6, 2015 7.74 7.74 7.62 7.68
952 NASDAQ CCG Thu, Mar 5, 2015 7.86 7.91 7.78 7.86
951 NASDAQ CCG Wed, Mar 4, 2015 7.99 7.99 7.72 7.86
950 NASDAQ CCG Tue, Mar 3, 2015 7.92 8.05 7.85 8.04
949 NASDAQ CCG Mon, Mar 2, 2015 7.75 7.97 7.75 7.91
948 NASDAQ CCG Fri, Feb 27, 2015 7.77 7.83 7.66 7.79
947 NASDAQ CCG Thu, Feb 26, 2015 7.75 7.84 7.56 7.69
946 NASDAQ CCG Wed, Feb 25, 2015 7.82 7.88 7.76 7.80
945 NASDAQ CCG Tue, Feb 24, 2015 7.86 7.90 7.81 7.86
944 NASDAQ CCG Mon, Feb 23, 2015 7.85 7.93 7.81 7.93
943 NASDAQ CCG Fri, Feb 20, 2015 7.92 7.92 7.83 7.87
942 NASDAQ CCG Thu, Feb 19, 2015 7.83 7.92 7.76 7.91
941 NASDAQ CCG Wed, Feb 18, 2015 7.79 7.90 7.75 7.89
940 NASDAQ CCG Tue, Feb 17, 2015 7.52 7.93 7.51 7.83
939 NASDAQ CCG Fri, Feb 13, 2015 7.06 7.07 6.95 7.01
938 NASDAQ CCG Thu, Feb 12, 2015 7.04 7.15 7.02 7.09
937 NASDAQ CCG Wed, Feb 11, 2015 7.16 7.21 7.01 7.04
936 NASDAQ CCG Tue, Feb 10, 2015 7.30 7.30 7.07 7.17
935 NASDAQ CCG Mon, Feb 9, 2015 7.37 7.49 7.25 7.25
934 NASDAQ CCG Fri, Feb 6, 2015 7.62 7.62 7.36 7.40
933 NASDAQ CCG Thu, Feb 5, 2015 7.25 7.66 7.21 7.65
932 NASDAQ CCG Wed, Feb 4, 2015 7.14 7.32 7.11 7.25
931 NASDAQ CCG Tue, Feb 3, 2015 6.99 7.23 6.92 7.20
930 NASDAQ CCG Mon, Feb 2, 2015 6.93 6.96 6.81 6.95
929 NASDAQ CCG Fri, Jan 30, 2015 6.98 7.08 6.87 6.89
928 NASDAQ CCG Thu, Jan 29, 2015 7.00 7.05 6.91 7.05
927 NASDAQ CCG Wed, Jan 28, 2015 7.04 7.09 6.93 6.96
926 NASDAQ CCG Tue, Jan 27, 2015 6.96 7.09 6.95 7.01
925 NASDAQ CCG Mon, Jan 26, 2015 6.84 7.01 6.83 7.01
924 NASDAQ CCG Fri, Jan 23, 2015 6.99 7.03 6.83 6.88
923 NASDAQ CCG Thu, Jan 22, 2015 6.98 7.02 6.88 7.01
922 NASDAQ CCG Wed, Jan 21, 2015 6.87 7.00 6.81 6.94
921 NASDAQ CCG Tue, Jan 20, 2015 7.14 7.24 6.86 6.87
920 NASDAQ CCG Fri, Jan 16, 2015 6.95 7.21 6.91 7.18
919 NASDAQ CCG Thu, Jan 15, 2015 6.98 6.99 6.77 6.97
918 NASDAQ CCG Wed, Jan 14, 2015 6.98 6.99 6.87 6.99
917 NASDAQ CCG Tue, Jan 13, 2015 7.25 7.25 6.96 7.00
916 NASDAQ CCG Mon, Jan 12, 2015 7.29 7.37 7.16 7.23
915 NASDAQ CCG Fri, Jan 9, 2015 7.45 7.47 7.30 7.32
914 NASDAQ CCG Thu, Jan 8, 2015 7.40 7.45 7.24 7.43
913 NASDAQ CCG Wed, Jan 7, 2015 7.33 7.40 7.29 7.37
912 NASDAQ CCG Tue, Jan 6, 2015 7.42 7.48 7.28 7.29
911 NASDAQ CCG Mon, Jan 5, 2015 7.44 7.55 7.39 7.40
910 NASDAQ CCG Fri, Jan 2, 2015 7.36 7.46 7.35 7.45
909 NASDAQ CCG Wed, Dec 31, 2014 7.42 7.52 7.29 7.31
908 NASDAQ CCG Tue, Dec 30, 2014 7.29 7.51 7.29 7.43
907 NASDAQ CCG Mon, Dec 29, 2014 7.35 7.42 7.18 7.26
906 NASDAQ CCG Fri, Dec 26, 2014 7.59 7.65 7.45 7.46
905 NASDAQ CCG Wed, Dec 24, 2014 7.64 7.69 7.54 7.58
904 NASDAQ CCG Tue, Dec 23, 2014 7.48 7.64 7.46 7.63
903 NASDAQ CCG Mon, Dec 22, 2014 7.47 7.56 7.42 7.49
902 NASDAQ CCG Fri, Dec 19, 2014 7.30 7.50 7.27 7.47
901 NASDAQ CCG Thu, Dec 18, 2014 7.42 7.42 7.29 7.33
900 NASDAQ CCG Wed, Dec 17, 2014 7.18 7.38 7.16 7.38
899 NASDAQ CCG Tue, Dec 16, 2014 7.23 7.42 7.16 7.21
898 NASDAQ CCG Mon, Dec 15, 2014 7.36 7.43 7.25 7.26
897 NASDAQ CCG Fri, Dec 12, 2014 7.52 7.52 6.94 7.37
896 NASDAQ CCG Thu, Dec 11, 2014 7.65 7.72 7.54 7.60
895 NASDAQ CCG Wed, Dec 10, 2014 7.84 7.84 7.69 7.70
894 NASDAQ CCG Tue, Dec 9, 2014 7.55 7.86 7.52 7.82
893 NASDAQ CCG Mon, Dec 8, 2014 7.57 7.67 7.48 7.63
892 NASDAQ CCG Fri, Dec 5, 2014 7.43 7.69 7.43 7.63
891 NASDAQ CCG Thu, Dec 4, 2014 7.64 7.66 7.50 7.50
890 NASDAQ CCG Wed, Dec 3, 2014 7.57 7.67 7.52 7.66
889 NASDAQ CCG Tue, Dec 2, 2014 7.57 7.69 7.40 7.59
888 NASDAQ CCG Mon, Dec 1, 2014 7.63 7.69 7.52 7.61
887 NASDAQ CCG Fri, Nov 28, 2014 7.68 7.77 7.64 7.68
886 NASDAQ CCG Wed, Nov 26, 2014 7.70 7.76 7.59 7.67
885 NASDAQ CCG Tue, Nov 25, 2014 7.70 7.76 7.68 7.74
884 NASDAQ CCG Mon, Nov 24, 2014 7.55 7.74 7.55 7.74
883 NASDAQ CCG Fri, Nov 21, 2014 7.52 7.59 7.45 7.55
882 NASDAQ CCG Thu, Nov 20, 2014 7.34 7.44 7.33 7.44
881 NASDAQ CCG Wed, Nov 19, 2014 7.42 7.42 7.30 7.34
880 NASDAQ CCG Tue, Nov 18, 2014 7.32 7.44 7.28 7.43
879 NASDAQ CCG Mon, Nov 17, 2014 7.25 7.33 7.25 7.32
878 NASDAQ CCG Fri, Nov 14, 2014 7.25 7.31 7.24 7.25
877 NASDAQ CCG Thu, Nov 13, 2014 7.27 7.30 7.23 7.25
876 NASDAQ CCG Wed, Nov 12, 2014 7.20 7.24 7.16 7.23
875 NASDAQ CCG Tue, Nov 11, 2014 7.17 7.22 7.12 7.20
874 NASDAQ CCG Mon, Nov 10, 2014 7.14 7.17 7.04 7.16
873 NASDAQ CCG Fri, Nov 7, 2014 7.14 7.19 7.09 7.16
872 NASDAQ CCG Thu, Nov 6, 2014 7.13 7.20 7.06 7.13
871 NASDAQ CCG Wed, Nov 5, 2014 7.29 7.34 7.09 7.12
870 NASDAQ CCG Tue, Nov 4, 2014 6.00 7.69 6.00 7.26
869 NASDAQ CCG Mon, Nov 3, 2014 6.33 6.40 6.31 6.33
868 NASDAQ CCG Fri, Oct 31, 2014 6.62 6.62 6.34 6.34
867 NASDAQ CCG Thu, Oct 30, 2014 6.36 6.52 6.31 6.50
866 NASDAQ CCG Wed, Oct 29, 2014 6.50 6.60 6.29 6.36
865 NASDAQ CCG Tue, Oct 28, 2014 6.51 6.58 6.49 6.56
864 NASDAQ CCG Mon, Oct 27, 2014 6.56 6.56 6.46 6.51
863 NASDAQ CCG Fri, Oct 24, 2014 6.62 6.62 6.55 6.56
862 NASDAQ CCG Thu, Oct 23, 2014 6.72 6.76 6.59 6.60
861 NASDAQ CCG Wed, Oct 22, 2014 6.76 6.85 6.70 6.70
860 NASDAQ CCG Tue, Oct 21, 2014 6.64 6.77 6.54 6.76
859 NASDAQ CCG Mon, Oct 20, 2014 6.38 6.72 6.37 6.60
858 NASDAQ CCG Fri, Oct 17, 2014 6.56 6.60 6.37 6.38
857 NASDAQ CCG Thu, Oct 16, 2014 6.32 6.52 6.30 6.51
856 NASDAQ CCG Wed, Oct 15, 2014 6.61 6.72 6.31 6.37
855 NASDAQ CCG Tue, Oct 14, 2014 6.64 6.78 6.53 6.63
854 NASDAQ CCG Mon, Oct 13, 2014 6.54 6.62 6.51 6.57
853 NASDAQ CCG Fri, Oct 10, 2014 6.49 6.62 6.48 6.51
852 NASDAQ CCG Thu, Oct 9, 2014 6.56 6.63 6.50 6.52
851 NASDAQ CCG Wed, Oct 8, 2014 6.45 6.60 6.41 6.55
850 NASDAQ CCG Tue, Oct 7, 2014 6.65 6.68 6.43 6.43
849 NASDAQ CCG Mon, Oct 6, 2014 6.56 6.69 6.55 6.65
848 NASDAQ CCG Fri, Oct 3, 2014 6.60 6.61 6.47 6.54
847 NASDAQ CCG Thu, Oct 2, 2014 6.50 6.62 6.44 6.56
846 NASDAQ CCG Wed, Oct 1, 2014 6.38 6.52 6.36 6.50
845 NASDAQ CCG Tue, Sep 30, 2014 6.25 6.45 6.24 6.40
844 NASDAQ CCG Mon, Sep 29, 2014 6.19 6.26 6.13 6.24
843 NASDAQ CCG Fri, Sep 26, 2014 6.30 6.37 6.18 6.23
842 NASDAQ CCG Thu, Sep 25, 2014 6.58 6.58 6.33 6.34
841 NASDAQ CCG Wed, Sep 24, 2014 6.98 7.01 6.51 6.58
840 NASDAQ CCG Tue, Sep 23, 2014 7.08 7.14 6.98 6.99
839 NASDAQ CCG Mon, Sep 22, 2014 7.20 7.27 7.09 7.09
838 NASDAQ CCG Fri, Sep 19, 2014 7.48 7.53 7.31 7.40
837 NASDAQ CCG Thu, Sep 18, 2014 7.64 7.64 7.47 7.49
836 NASDAQ CCG Wed, Sep 17, 2014 7.53 7.62 7.50 7.60
835 NASDAQ CCG Tue, Sep 16, 2014 7.56 7.59 7.47 7.53
834 NASDAQ CCG Mon, Sep 15, 2014 7.87 7.87 7.53 7.54
833 NASDAQ CCG Fri, Sep 12, 2014 7.98 7.98 7.82 7.87
832 NASDAQ CCG Thu, Sep 11, 2014 7.93 8.03 7.92 7.99
831 NASDAQ CCG Wed, Sep 10, 2014 8.05 8.08 7.95 7.96
830 NASDAQ CCG Tue, Sep 9, 2014 8.07 8.09 8.04 8.05
829 NASDAQ CCG Mon, Sep 8, 2014 8.16 8.16 8.06 8.10
828 NASDAQ CCG Fri, Sep 5, 2014 8.07 8.16 8.06 8.15
827 NASDAQ CCG Thu, Sep 4, 2014 8.13 8.16 8.05 8.09
826 NASDAQ CCG Wed, Sep 3, 2014 8.18 8.22 8.10 8.13
825 NASDAQ CCG Tue, Sep 2, 2014 8.24 8.26 8.15 8.17
824 NASDAQ CCG Fri, Aug 29, 2014 8.20 8.26 8.16 8.22
823 NASDAQ CCG Thu, Aug 28, 2014 8.26 8.27 8.16 8.16
822 NASDAQ CCG Wed, Aug 27, 2014 8.19 8.24 8.16 8.24
821 NASDAQ CCG Tue, Aug 26, 2014 8.14 8.18 8.11 8.15
820 NASDAQ CCG Mon, Aug 25, 2014 8.13 8.15 7.99 8.10
819 NASDAQ CCG Fri, Aug 22, 2014 8.24 8.24 8.09 8.13
818 NASDAQ CCG Thu, Aug 21, 2014 8.28 8.34 8.23 8.28
817 NASDAQ CCG Wed, Aug 20, 2014 8.31 8.33 8.23 8.26
816 NASDAQ CCG Tue, Aug 19, 2014 8.25 8.39 8.18 8.29
815 NASDAQ CCG Mon, Aug 18, 2014 8.18 8.25 8.14 8.25
814 NASDAQ CCG Fri, Aug 15, 2014 8.19 8.19 8.05 8.12
813 NASDAQ CCG Thu, Aug 14, 2014 8.17 8.20 8.12 8.12
812 NASDAQ CCG Wed, Aug 13, 2014 8.15 8.26 8.15 8.18
811 NASDAQ CCG Tue, Aug 12, 2014 8.20 8.39 8.15 8.15
810 NASDAQ CCG Mon, Aug 11, 2014 7.90 8.40 7.85 8.23
809 NASDAQ CCG Fri, Aug 8, 2014 7.90 7.93 7.88 7.91
808 NASDAQ CCG Thu, Aug 7, 2014 7.97 8.00 7.86 7.90
807 NASDAQ CCG Wed, Aug 6, 2014 7.96 8.03 7.85 7.98
806 NASDAQ CCG Tue, Aug 5, 2014 7.96 7.99 7.90 7.96
805 NASDAQ CCG Mon, Aug 4, 2014 7.81 7.97 7.75 7.96
804 NASDAQ CCG Fri, Aug 1, 2014 8.00 8.00 7.72 7.81
803 NASDAQ CCG Thu, Jul 31, 2014 8.61 8.69 7.88 8.00
802 NASDAQ CCG Wed, Jul 30, 2014 8.86 8.86 8.67 8.67
801 NASDAQ CCG Tue, Jul 29, 2014 8.82 8.88 8.75 8.85
800 NASDAQ CCG Mon, Jul 28, 2014 8.87 8.87 8.80 8.82
799 NASDAQ CCG Fri, Jul 25, 2014 8.83 8.88 8.78 8.86
798 NASDAQ CCG Thu, Jul 24, 2014 9.13 9.19 8.85 8.88
797 NASDAQ CCG Wed, Jul 23, 2014 9.03 9.11 8.92 9.10
796 NASDAQ CCG Tue, Jul 22, 2014 8.98 9.08 8.98 9.04
795 NASDAQ CCG Mon, Jul 21, 2014 8.90 8.99 8.80 8.99
794 NASDAQ CCG Fri, Jul 18, 2014 8.92 8.99 8.90 8.94
793 NASDAQ CCG Thu, Jul 17, 2014 8.88 8.98 8.86 8.96
792 NASDAQ CCG Wed, Jul 16, 2014 8.91 8.91 8.82 8.89
791 NASDAQ CCG Tue, Jul 15, 2014 8.87 8.91 8.77 8.86
790 NASDAQ CCG Mon, Jul 14, 2014 8.77 8.91 8.76 8.89
789 NASDAQ CCG Fri, Jul 11, 2014 8.69 8.76 8.67 8.75
788 NASDAQ CCG Thu, Jul 10, 2014 8.60 8.68 8.58 8.67
787 NASDAQ CCG Wed, Jul 9, 2014 8.66 8.67 8.59 8.66
786 NASDAQ CCG Tue, Jul 8, 2014 8.62 8.68 8.61 8.64
785 NASDAQ CCG Mon, Jul 7, 2014 8.62 8.68 8.58 8.62
784 NASDAQ CCG Thu, Jul 3, 2014 8.69 8.71 8.62 8.63
783 NASDAQ CCG Wed, Jul 2, 2014 8.70 8.72 8.62 8.70
782 NASDAQ CCG Tue, Jul 1, 2014 8.67 8.72 8.66 8.72
781 NASDAQ CCG Mon, Jun 30, 2014 8.67 8.70 8.62 8.66
780 NASDAQ CCG Fri, Jun 27, 2014 8.60 8.73 8.60 8.69
779 NASDAQ CCG Thu, Jun 26, 2014 8.60 8.64 8.57 8.62
778 NASDAQ CCG Wed, Jun 25, 2014 8.64 8.66 8.55 8.59
777 NASDAQ CCG Tue, Jun 24, 2014 8.69 8.74 8.66 8.67
776 NASDAQ CCG Mon, Jun 23, 2014 8.70 8.73 8.61 8.67
775 NASDAQ CCG Fri, Jun 20, 2014 8.76 8.89 8.76 8.88
774 NASDAQ CCG Thu, Jun 19, 2014 8.71 8.76 8.68 8.75
773 NASDAQ CCG Wed, Jun 18, 2014 8.68 8.73 8.60 8.70
772 NASDAQ CCG Tue, Jun 17, 2014 8.73 8.74 8.62 8.67
771 NASDAQ CCG Mon, Jun 16, 2014 8.70 8.76 8.65 8.73
770 NASDAQ CCG Fri, Jun 13, 2014 8.55 8.76 8.54 8.72
769 NASDAQ CCG Thu, Jun 12, 2014 8.81 8.81 8.70 8.78
768 NASDAQ CCG Wed, Jun 11, 2014 8.80 8.87 8.77 8.80
767 NASDAQ CCG Tue, Jun 10, 2014 8.86 8.93 8.77 8.83
766 NASDAQ CCG Mon, Jun 9, 2014 8.93 8.99 8.88 8.89
765 NASDAQ CCG Fri, Jun 6, 2014 8.97 8.99 8.91 8.92
764 NASDAQ CCG Thu, Jun 5, 2014 8.92 9.00 8.90 8.93
763 NASDAQ CCG Wed, Jun 4, 2014 8.88 8.93 8.81 8.90
762 NASDAQ CCG Tue, Jun 3, 2014 8.91 8.98 8.87 8.88
761 NASDAQ CCG Mon, Jun 2, 2014 8.86 8.93 8.75 8.92
760 NASDAQ CCG Fri, May 30, 2014 8.90 8.98 8.83 8.87
759 NASDAQ CCG Thu, May 29, 2014 8.91 8.92 8.83 8.88
758 NASDAQ CCG Wed, May 28, 2014 8.83 8.87 8.73 8.87
757 NASDAQ CCG Tue, May 27, 2014 8.72 8.87 8.71 8.83
756 NASDAQ CCG Fri, May 23, 2014 8.66 8.72 8.65 8.71
755 NASDAQ CCG Thu, May 22, 2014 8.61 8.68 8.59 8.64
754 NASDAQ CCG Wed, May 21, 2014 8.72 8.75 8.57 8.64
753 NASDAQ CCG Tue, May 20, 2014 8.79 8.81 8.66 8.69
752 NASDAQ CCG Mon, May 19, 2014 8.70 8.82 8.62 8.81
751 NASDAQ CCG Fri, May 16, 2014 8.60 8.71 8.56 8.71
750 NASDAQ CCG Thu, May 15, 2014 8.63 8.63 8.54 8.60
749 NASDAQ CCG Wed, May 14, 2014 8.67 8.71 8.58 8.64
748 NASDAQ CCG Tue, May 13, 2014 8.76 8.82 8.67 8.69
747 NASDAQ CCG Mon, May 12, 2014 8.79 8.83 8.74 8.77
746 NASDAQ CCG Fri, May 9, 2014 8.65 8.78 8.65 8.77
745 NASDAQ CCG Thu, May 8, 2014 8.63 8.71 8.62 8.65
744 NASDAQ CCG Wed, May 7, 2014 8.66 8.69 8.58 8.63
743 NASDAQ CCG Tue, May 6, 2014 8.59 8.64 8.56 8.62
742 NASDAQ CCG Mon, May 5, 2014 8.63 8.65 8.56 8.63
741 NASDAQ CCG Fri, May 2, 2014 8.64 8.70 8.56 8.65
740 NASDAQ CCG Thu, May 1, 2014 8.63 8.72 8.52 8.64
739 NASDAQ CCG Wed, Apr 30, 2014 8.56 8.73 8.52 8.61
738 NASDAQ CCG Tue, Apr 29, 2014 8.71 8.71 8.57 8.61
737 NASDAQ CCG Mon, Apr 28, 2014 8.65 8.73 8.60 8.69
736 NASDAQ CCG Fri, Apr 25, 2014 8.59 8.64 8.55 8.60
735 NASDAQ CCG Thu, Apr 24, 2014 8.63 8.70 8.59 8.61
734 NASDAQ CCG Wed, Apr 23, 2014 8.62 8.71 8.58 8.61
733 NASDAQ CCG Tue, Apr 22, 2014 8.60 8.66 8.52 8.61
732 NASDAQ CCG Mon, Apr 21, 2014 8.66 8.70 8.59 8.61
731 NASDAQ CCG Thu, Apr 17, 2014 8.67 8.67 8.57 8.64
730 NASDAQ CCG Wed, Apr 16, 2014 8.68 8.68 8.57 8.67
729 NASDAQ CCG Tue, Apr 15, 2014 8.63 8.68 8.57 8.65
728 NASDAQ CCG Mon, Apr 14, 2014 8.57 8.69 8.51 8.62
727 NASDAQ CCG Fri, Apr 11, 2014 8.58 8.64 8.50 8.57
726 NASDAQ CCG Thu, Apr 10, 2014 8.73 8.85 8.58 8.61
725 NASDAQ CCG Wed, Apr 9, 2014 8.67 8.69 8.58 8.66
724 NASDAQ CCG Tue, Apr 8, 2014 8.63 8.67 8.58 8.65
723 NASDAQ CCG Mon, Apr 7, 2014 8.61 8.67 8.55 8.60
722 NASDAQ CCG Fri, Apr 4, 2014 8.75 8.75 8.59 8.62
721 NASDAQ CCG Thu, Apr 3, 2014 8.73 8.75 8.63 8.69
720 NASDAQ CCG Wed, Apr 2, 2014 8.61 8.75 8.58 8.73
719 NASDAQ CCG Tue, Apr 1, 2014 8.69 8.71 8.58 8.62
718 NASDAQ CCG Mon, Mar 31, 2014 8.66 8.72 8.57 8.68
717 NASDAQ CCG Fri, Mar 28, 2014 8.54 8.68 8.54 8.64
716 NASDAQ CCG Thu, Mar 27, 2014 8.45 8.55 8.43 8.54
715 NASDAQ CCG Wed, Mar 26, 2014 8.64 8.66 8.47 8.48
714 NASDAQ CCG Tue, Mar 25, 2014 8.49 8.65 8.47 8.62
713 NASDAQ CCG Mon, Mar 24, 2014 8.55 8.56 8.43 8.48
712 NASDAQ CCG Fri, Mar 21, 2014 8.56 8.74 8.56 8.74
711 NASDAQ CCG Thu, Mar 20, 2014 8.50 8.60 8.42 8.57
710 NASDAQ CCG Wed, Mar 19, 2014 8.56 8.62 8.46 8.50
709 NASDAQ CCG Tue, Mar 18, 2014 8.52 8.59 8.48 8.58
708 NASDAQ CCG Mon, Mar 17, 2014 8.53 8.59 8.44 8.54
707 NASDAQ CCG Fri, Mar 14, 2014 8.45 8.61 8.44 8.51
706 NASDAQ CCG Thu, Mar 13, 2014 8.46 8.52 8.39 8.48
705 NASDAQ CCG Wed, Mar 12, 2014 8.40 8.48 8.34 8.45
704 NASDAQ CCG Tue, Mar 11, 2014 8.40 8.46 8.35 8.43
703 NASDAQ CCG Mon, Mar 10, 2014 8.46 8.48 8.35 8.42
702 NASDAQ CCG Fri, Mar 7, 2014 8.45 8.49 8.35 8.46
701 NASDAQ CCG Thu, Mar 6, 2014 8.55 8.55 8.44 8.45
700 NASDAQ CCG Wed, Mar 5, 2014 8.40 8.55 8.40 8.52
699 NASDAQ CCG Tue, Mar 4, 2014 8.30 8.53 8.22 8.40
698 NASDAQ CCG Mon, Mar 3, 2014 8.24 8.33 8.18 8.23
697 NASDAQ CCG Fri, Feb 28, 2014 8.35 8.36 8.14 8.28
696 NASDAQ CCG Thu, Feb 27, 2014 8.96 8.96 8.38 8.45
695 NASDAQ CCG Wed, Feb 26, 2014 9.31 9.50 9.26 9.33
694 NASDAQ CCG Tue, Feb 25, 2014 9.28 9.39 9.27 9.31
693 NASDAQ CCG Mon, Feb 24, 2014 9.29 9.35 9.22 9.28
692 NASDAQ CCG Fri, Feb 21, 2014 9.19 9.31 9.17 9.26
691 NASDAQ CCG Thu, Feb 20, 2014 9.26 9.30 9.11 9.18
690 NASDAQ CCG Wed, Feb 19, 2014 9.33 9.44 9.22 9.25
689 NASDAQ CCG Tue, Feb 18, 2014 9.40 9.44 9.31 9.37
688 NASDAQ CCG Fri, Feb 14, 2014 9.52 9.52 9.38 9.40
687 NASDAQ CCG Thu, Feb 13, 2014 9.26 9.54 9.26 9.50
686 NASDAQ CCG Wed, Feb 12, 2014 9.29 9.33 9.19 9.30
685 NASDAQ CCG Tue, Feb 11, 2014 9.32 9.35 9.22 9.27
684 NASDAQ CCG Mon, Feb 10, 2014 9.11 9.27 9.06 9.27
683 NASDAQ CCG Fri, Feb 7, 2014 9.04 9.15 9.02 9.09
682 NASDAQ CCG Thu, Feb 6, 2014 8.69 9.03 8.69 8.98
681 NASDAQ CCG Wed, Feb 5, 2014 8.65 8.71 8.55 8.69
680 NASDAQ CCG Tue, Feb 4, 2014 8.80 8.80 8.56 8.67
679 NASDAQ CCG Mon, Feb 3, 2014 8.85 8.93 8.70 8.80
678 NASDAQ CCG Fri, Jan 31, 2014 8.81 8.96 8.78 8.83
677 NASDAQ CCG Thu, Jan 30, 2014 8.95 9.01 8.85 8.91
676 NASDAQ CCG Wed, Jan 29, 2014 9.11 9.15 8.89 8.93
675 NASDAQ CCG Tue, Jan 28, 2014 9.12 9.21 9.10 9.15
674 NASDAQ CCG Mon, Jan 27, 2014 9.21 9.31 9.10 9.14
673 NASDAQ CCG Fri, Jan 24, 2014 9.14 9.25 9.10 9.16
672 NASDAQ CCG Thu, Jan 23, 2014 9.21 9.29 9.17 9.22
671 NASDAQ CCG Wed, Jan 22, 2014 9.32 9.33 9.21 9.24
670 NASDAQ CCG Tue, Jan 21, 2014 9.25 9.34 9.23 9.29
669 NASDAQ CCG Fri, Jan 17, 2014 9.08 9.26 9.08 9.22
668 NASDAQ CCG Thu, Jan 16, 2014 9.16 9.18 9.10 9.11
667 NASDAQ CCG Wed, Jan 15, 2014 9.07 9.20 9.04 9.15
666 NASDAQ CCG Tue, Jan 14, 2014 9.24 9.29 9.03 9.03
665 NASDAQ CCG Mon, Jan 13, 2014 9.15 9.21 9.09 9.18
664 NASDAQ CCG Fri, Jan 10, 2014 9.05 9.25 9.00 9.19
663 NASDAQ CCG Thu, Jan 9, 2014 9.00 9.00 8.82 8.99
662 NASDAQ CCG Wed, Jan 8, 2014 8.99 9.06 8.92 8.99
661 NASDAQ CCG Tue, Jan 7, 2014 9.15 9.24 8.95 9.01
660 NASDAQ CCG Mon, Jan 6, 2014 9.41 9.46 9.35 9.37
659 NASDAQ CCG Fri, Jan 3, 2014 9.40 9.52 9.34 9.42
658 NASDAQ CCG Thu, Jan 2, 2014 9.41 9.45 9.26 9.41
657 NASDAQ CCG Tue, Dec 31, 2013 9.32 9.45 9.27 9.41
656 NASDAQ CCG Mon, Dec 30, 2013 9.21 9.44 9.16 9.33
655 NASDAQ CCG Fri, Dec 27, 2013 9.16 9.26 9.07 9.19
654 NASDAQ CCG Thu, Dec 26, 2013 9.12 9.24 9.12 9.16
653 NASDAQ CCG Tue, Dec 24, 2013 9.07 9.16 9.05 9.08
652 NASDAQ CCG Mon, Dec 23, 2013 9.30 9.37 9.03 9.09
651 NASDAQ CCG Fri, Dec 20, 2013 8.90 9.35 8.90 9.29
650 NASDAQ CCG Thu, Dec 19, 2013 8.96 9.08 8.92 8.92
649 NASDAQ CCG Wed, Dec 18, 2013 9.04 9.26 8.98 9.25
648 NASDAQ CCG Tue, Dec 17, 2013 9.05 9.07 8.96 9.05
647 NASDAQ CCG Mon, Dec 16, 2013 9.14 9.18 8.90 9.03
646 NASDAQ CCG Fri, Dec 13, 2013 9.14 9.21 9.03 9.13
645 NASDAQ CCG Thu, Dec 12, 2013 9.33 9.34 9.12 9.14
644 NASDAQ CCG Wed, Dec 11, 2013 9.54 9.58 9.23 9.29
643 NASDAQ CCG Tue, Dec 10, 2013 9.51 9.65 9.48 9.49
642 NASDAQ CCG Mon, Dec 9, 2013 9.75 9.76 9.49 9.55
641 NASDAQ CCG Fri, Dec 6, 2013 9.55 9.78 9.52 9.71
640 NASDAQ CCG Thu, Dec 5, 2013 9.33 9.50 9.28 9.47
639 NASDAQ CCG Wed, Dec 4, 2013 9.33 9.44 9.23 9.30
638 NASDAQ CCG Tue, Dec 3, 2013 9.44 9.56 9.42 9.42
637 NASDAQ CCG Mon, Dec 2, 2013 9.93 9.98 9.42 9.45
636 NASDAQ CCG Fri, Nov 29, 2013 9.95 9.99 9.86 9.95
635 NASDAQ CCG Wed, Nov 27, 2013 9.85 10.00 9.81 9.94
634 NASDAQ CCG Tue, Nov 26, 2013 9.97 10.00 9.50 9.87
633 NASDAQ CCG Mon, Nov 25, 2013 10.06 10.12 9.96 9.99
632 NASDAQ CCG Fri, Nov 22, 2013 10.06 10.11 9.99 10.02
631 NASDAQ CCG Thu, Nov 21, 2013 9.83 10.07 9.80 10.07
630 NASDAQ CCG Wed, Nov 20, 2013 9.98 10.00 9.80 9.82
629 NASDAQ CCG Tue, Nov 19, 2013 10.00 10.11 9.94 9.99
628 NASDAQ CCG Mon, Nov 18, 2013 9.97 10.03 9.84 10.03
627 NASDAQ CCG Fri, Nov 15, 2013 9.90 10.01 9.86 9.97
626 NASDAQ CCG Thu, Nov 14, 2013 9.78 10.02 9.77 9.86
625 NASDAQ CCG Wed, Nov 13, 2013 9.72 9.96 9.67 9.84
624 NASDAQ CCG Tue, Nov 12, 2013 9.95 9.97 9.75 9.80
623 NASDAQ CCG Mon, Nov 11, 2013 9.96 10.05 9.83 9.98
622 NASDAQ CCG Fri, Nov 8, 2013 9.89 9.98 9.55 9.96
621 NASDAQ CCG Thu, Nov 7, 2013 10.00 10.03 9.83 9.92
620 NASDAQ CCG Wed, Nov 6, 2013 10.01 10.05 9.92 9.98
619 NASDAQ CCG Tue, Nov 5, 2013 9.97 9.97 9.89 9.94
618 NASDAQ CCG Mon, Nov 4, 2013 9.98 10.03 9.93 9.99
617 NASDAQ CCG Fri, Nov 1, 2013 9.98 10.05 9.79 9.93
616 NASDAQ CCG Thu, Oct 31, 2013 10.06 10.19 9.79 10.01
615 NASDAQ CCG Wed, Oct 30, 2013 10.02 10.18 9.97 10.15
614 NASDAQ CCG Tue, Oct 29, 2013 10.29 10.29 9.99 10.05
613 NASDAQ CCG Mon, Oct 28, 2013 10.26 10.30 10.10 10.23
612 NASDAQ CCG Fri, Oct 25, 2013 10.29 10.33 10.18 10.27
611 NASDAQ CCG Thu, Oct 24, 2013 10.28 10.30 10.20 10.25
610 NASDAQ CCG Wed, Oct 23, 2013 10.18 10.27 10.16 10.24
609 NASDAQ CCG Tue, Oct 22, 2013 10.24 10.32 10.21 10.25
608 NASDAQ CCG Mon, Oct 21, 2013 10.36 10.36 10.20 10.22
607 NASDAQ CCG Fri, Oct 18, 2013 10.40 10.40 10.15 10.33
606 NASDAQ CCG Thu, Oct 17, 2013 10.28 10.33 10.26 10.32
605 NASDAQ CCG Wed, Oct 16, 2013 10.42 10.44 10.29 10.30
604 NASDAQ CCG Tue, Oct 15, 2013 10.27 10.55 10.20 10.36
603 NASDAQ CCG Mon, Oct 14, 2013 10.26 10.34 10.15 10.27
602 NASDAQ CCG Fri, Oct 11, 2013 9.98 10.29 9.98 10.28
601 NASDAQ CCG Thu, Oct 10, 2013 10.05 10.09 9.91 10.03
600 NASDAQ CCG Wed, Oct 9, 2013 9.92 10.04 9.85 10.00
599 NASDAQ CCG Tue, Oct 8, 2013 9.85 10.02 9.80 9.92
598 NASDAQ CCG Mon, Oct 7, 2013 9.83 10.03 9.83 9.87
597 NASDAQ CCG Fri, Oct 4, 2013 10.18 10.21 10.00 10.00
596 NASDAQ CCG Thu, Oct 3, 2013 10.20 10.26 9.86 10.05
595 NASDAQ CCG Wed, Oct 2, 2013 10.69 10.80 10.45 10.46
594 NASDAQ CCG Tue, Oct 1, 2013 10.79 10.82 10.67 10.79
593 NASDAQ CCG Mon, Sep 30, 2013 10.74 10.84 10.73 10.80
592 NASDAQ CCG Fri, Sep 27, 2013 10.60 10.82 10.60 10.82
591 NASDAQ CCG Thu, Sep 26, 2013 10.63 10.73 10.59 10.67
590 NASDAQ CCG Wed, Sep 25, 2013 10.51 10.71 10.51 10.61
589 NASDAQ CCG Tue, Sep 24, 2013 10.68 10.85 10.52 10.53
588 NASDAQ CCG Mon, Sep 23, 2013 10.70 10.91 10.54 10.70
587 NASDAQ CCG Fri, Sep 20, 2013 11.16 11.18 10.81 10.94
586 NASDAQ CCG Thu, Sep 19, 2013 11.26 11.36 11.04 11.11
585 NASDAQ CCG Wed, Sep 18, 2013 10.83 11.29 10.72 11.27
584 NASDAQ CCG Tue, Sep 17, 2013 10.73 10.80 10.70 10.78
583 NASDAQ CCG Mon, Sep 16, 2013 10.90 10.96 10.62 10.68
582 NASDAQ CCG Fri, Sep 13, 2013 10.65 10.74 10.57 10.71
581 NASDAQ CCG Thu, Sep 12, 2013 10.68 10.75 10.54 10.59
580 NASDAQ CCG Wed, Sep 11, 2013 10.63 10.76 10.61 10.70
579 NASDAQ CCG Tue, Sep 10, 2013 10.53 10.63 10.49 10.60
578 NASDAQ CCG Mon, Sep 9, 2013 10.32 10.52 10.31 10.50
577 NASDAQ CCG Fri, Sep 6, 2013 10.51 10.52 10.29 10.31
576 NASDAQ CCG Thu, Sep 5, 2013 10.60 10.65 10.33 10.36
575 NASDAQ CCG Wed, Sep 4, 2013 10.46 10.61 10.42 10.57
574 NASDAQ CCG Tue, Sep 3, 2013 10.68 10.70 10.36 10.42
573 NASDAQ CCG Fri, Aug 30, 2013 10.67 10.71 10.55 10.58
572 NASDAQ CCG Thu, Aug 29, 2013 10.52 10.68 10.50 10.67
571 NASDAQ CCG Wed, Aug 28, 2013 10.52 10.53 10.42 10.51
570 NASDAQ CCG Tue, Aug 27, 2013 10.51 10.55 10.43 10.49
569 NASDAQ CCG Mon, Aug 26, 2013 10.59 10.62 10.51 10.58
568 NASDAQ CCG Fri, Aug 23, 2013 10.61 10.69 10.50 10.60
567 NASDAQ CCG Thu, Aug 22, 2013 10.54 10.64 10.45 10.57
566 NASDAQ CCG Wed, Aug 21, 2013 10.57 10.63 10.40 10.49
565 NASDAQ CCG Tue, Aug 20, 2013 10.13 10.58 10.13 10.56
564 NASDAQ CCG Mon, Aug 19, 2013 10.46 10.51 10.10 10.11
563 NASDAQ CCG Fri, Aug 16, 2013 10.65 10.72 10.39 10.40
562 NASDAQ CCG Thu, Aug 15, 2013 10.76 10.82 10.60 10.69
561 NASDAQ CCG Wed, Aug 14, 2013 10.94 11.10 10.80 10.85
560 NASDAQ CCG Tue, Aug 13, 2013 11.09 11.09 10.77 10.90
559 NASDAQ CCG Mon, Aug 12, 2013 11.15 11.22 10.94 11.07
558 NASDAQ CCG Fri, Aug 9, 2013 11.17 11.31 11.13 11.18
557 NASDAQ CCG Thu, Aug 8, 2013 11.41 11.50 11.17 11.23
556 NASDAQ CCG Wed, Aug 7, 2013 11.35 11.35 11.25 11.28
555 NASDAQ CCG Tue, Aug 6, 2013 11.37 11.45 11.33 11.35
554 NASDAQ CCG Mon, Aug 5, 2013 11.35 11.42 11.35 11.40
553 NASDAQ CCG Fri, Aug 2, 2013 11.43 11.48 11.35 11.37
552 NASDAQ CCG Thu, Aug 1, 2013 11.48 11.53 11.27 11.37
551 NASDAQ CCG Wed, Jul 31, 2013 11.96 12.04 11.35 11.35
550 NASDAQ CCG Tue, Jul 30, 2013 11.90 12.03 11.81 11.83
549 NASDAQ CCG Mon, Jul 29, 2013 11.90 12.00 11.77 11.83
548 NASDAQ CCG Fri, Jul 26, 2013 11.76 11.94 11.75 11.86
547 NASDAQ CCG Thu, Jul 25, 2013 11.88 11.92 11.75 11.81
546 NASDAQ CCG Wed, Jul 24, 2013 12.28 12.28 11.85 11.87
545 NASDAQ CCG Tue, Jul 23, 2013 12.21 12.39 12.13 12.21
544 NASDAQ CCG Mon, Jul 22, 2013 12.23 12.43 12.09 12.13
543 NASDAQ CCG Fri, Jul 19, 2013 12.24 12.36 12.24 12.25
542 NASDAQ CCG Thu, Jul 18, 2013 12.07 12.31 12.03 12.27
541 NASDAQ CCG Wed, Jul 17, 2013 12.16 12.28 12.02 12.07
540 NASDAQ CCG Tue, Jul 16, 2013 11.88 12.16 11.88 12.11
539 NASDAQ CCG Mon, Jul 15, 2013 11.85 11.87 11.75 11.84
538 NASDAQ CCG Fri, Jul 12, 2013 12.00 12.09 11.84 11.87
537 NASDAQ CCG Thu, Jul 11, 2013 12.08 12.16 11.97 11.99
536 NASDAQ CCG Wed, Jul 10, 2013 12.00 12.04 11.90 11.96
535 NASDAQ CCG Tue, Jul 9, 2013 11.81 12.10 11.79 12.01
534 NASDAQ CCG Mon, Jul 8, 2013 11.43 11.88 11.39 11.81
533 NASDAQ CCG Fri, Jul 5, 2013 11.73 11.73 11.18 11.37
532 NASDAQ CCG Wed, Jul 3, 2013 11.54 11.64 11.39 11.60
531 NASDAQ CCG Tue, Jul 2, 2013 11.54 11.64 11.40 11.53
530 NASDAQ CCG Mon, Jul 1, 2013 11.58 11.67 11.44 11.53
529 NASDAQ CCG Fri, Jun 28, 2013 11.63 11.83 11.54 11.54
528 NASDAQ CCG Thu, Jun 27, 2013 11.61 11.67 11.43 11.63
527 NASDAQ CCG Wed, Jun 26, 2013 11.32 11.61 11.28 11.52
526 NASDAQ CCG Tue, Jun 25, 2013 11.28 11.44 11.20 11.22
525 NASDAQ CCG Mon, Jun 24, 2013 11.10 11.40 11.08 11.16
524 NASDAQ CCG Fri, Jun 21, 2013 11.47 11.64 11.32 11.39
523 NASDAQ CCG Thu, Jun 20, 2013 11.61 11.64 11.30 11.43
522 NASDAQ CCG Wed, Jun 19, 2013 12.11 12.19 11.71 11.72
521 NASDAQ CCG Tue, Jun 18, 2013 12.04 12.27 11.91 12.10
520 NASDAQ CCG Mon, Jun 17, 2013 12.03 12.13 11.92 12.00
519 NASDAQ CCG Fri, Jun 14, 2013 12.14 12.29 11.97 11.99
518 NASDAQ CCG Thu, Jun 13, 2013 11.80 12.19 11.73 12.12
517 NASDAQ CCG Wed, Jun 12, 2013 12.10 12.14 11.78 11.80
516 NASDAQ CCG Tue, Jun 11, 2013 12.25 12.31 12.02 12.06
515 NASDAQ CCG Mon, Jun 10, 2013 12.52 12.52 12.29 12.44
514 NASDAQ CCG Fri, Jun 7, 2013 12.67 12.74 12.31 12.48
513 NASDAQ CCG Thu, Jun 6, 2013 12.31 12.61 12.25 12.61
512 NASDAQ CCG Wed, Jun 5, 2013 12.25 12.38 12.20 12.34
511 NASDAQ CCG Tue, Jun 4, 2013 12.74 12.79 12.22 12.27
510 NASDAQ CCG Mon, Jun 3, 2013 12.70 12.75 12.51 12.74
509 NASDAQ CCG Fri, May 31, 2013 12.73 12.84 12.59 12.65
508 NASDAQ CCG Thu, May 30, 2013 12.96 13.10 12.72 12.80
507 NASDAQ CCG Wed, May 29, 2013 13.27 13.42 12.92 12.96
506 NASDAQ CCG Tue, May 28, 2013 13.38 13.55 13.28 13.37
505 NASDAQ CCG Fri, May 24, 2013 13.12 13.28 12.94 13.28
504 NASDAQ CCG Thu, May 23, 2013 13.24 13.27 13.04 13.19
503 NASDAQ CCG Wed, May 22, 2013 13.63 13.85 13.25 13.32
502 NASDAQ CCG Tue, May 21, 2013 13.72 13.72 13.56 13.67
501 NASDAQ CCG Mon, May 20, 2013 13.34 13.72 13.28 13.71
500 NASDAQ CCG Fri, May 17, 2013 13.17 13.38 13.16 13.37
499 NASDAQ CCG Thu, May 16, 2013 13.17 13.30 12.98 13.14
498 NASDAQ CCG Wed, May 15, 2013 13.25 13.32 13.03 13.16
497 NASDAQ CCG Tue, May 14, 2013 13.00 13.39 12.99 13.24
496 NASDAQ CCG Mon, May 13, 2013 13.12 13.12 12.90 13.03
495 NASDAQ CCG Fri, May 10, 2013 13.07 13.15 12.98 13.14
494 NASDAQ CCG Thu, May 9, 2013 13.07 13.35 13.00 13.03
493 NASDAQ CCG Wed, May 8, 2013 12.94 13.13 12.94 13.13
492 NASDAQ CCG Tue, May 7, 2013 12.80 13.03 12.71 12.96
491 NASDAQ CCG Mon, May 6, 2013 13.03 13.06 12.78 12.80
490 NASDAQ CCG Fri, May 3, 2013 13.13 13.13 12.92 12.99
489 NASDAQ CCG Thu, May 2, 2013 13.28 13.30 12.99 13.00
488 NASDAQ CCG Wed, May 1, 2013 13.37 13.50 10.73 13.27
487 NASDAQ CCG Tue, Apr 30, 2013 13.45 13.67 13.43 13.66
486 NASDAQ CCG Mon, Apr 29, 2013 13.52 13.56 13.40 13.50
485 NASDAQ CCG Fri, Apr 26, 2013 13.69 13.69 13.45 13.48
484 NASDAQ CCG Thu, Apr 25, 2013 13.69 13.80 13.63 13.67
483 NASDAQ CCG Wed, Apr 24, 2013 13.90 13.95 13.63 13.66
482 NASDAQ CCG Tue, Apr 23, 2013 13.86 13.96 13.76 13.87
481 NASDAQ CCG Mon, Apr 22, 2013 13.81 13.88 13.61 13.80
480 NASDAQ CCG Fri, Apr 19, 2013 13.68 13.81 13.64 13.77
479 NASDAQ CCG Thu, Apr 18, 2013 13.71 13.73 13.50 13.67
478 NASDAQ CCG Wed, Apr 17, 2013 13.87 13.89 13.53 13.66
477 NASDAQ CCG Tue, Apr 16, 2013 13.66 14.02 13.60 13.92
476 NASDAQ CCG Mon, Apr 15, 2013 14.22 14.22 13.53 13.55
475 NASDAQ CCG Fri, Apr 12, 2013 14.23 14.29 14.12 14.24
474 NASDAQ CCG Thu, Apr 11, 2013 14.22 14.34 14.19 14.25
473 NASDAQ CCG Wed, Apr 10, 2013 14.23 14.30 14.16 14.26
472 NASDAQ CCG Tue, Apr 9, 2013 14.36 14.36 14.08 14.24
471 NASDAQ CCG Mon, Apr 8, 2013 14.07 14.32 13.98 14.31
470 NASDAQ CCG Fri, Apr 5, 2013 13.82 14.07 13.77 14.06
469 NASDAQ CCG Thu, Apr 4, 2013 13.76 14.02 13.73 14.01
468 NASDAQ CCG Wed, Apr 3, 2013 14.02 14.02 13.67 13.69
467 NASDAQ CCG Tue, Apr 2, 2013 14.04 14.16 13.92 13.97
466 NASDAQ CCG Mon, Apr 1, 2013 13.95 14.08 13.80 13.99
465 NASDAQ CCG Thu, Mar 28, 2013 13.98 14.09 13.72 13.90
464 NASDAQ CCG Wed, Mar 27, 2013 13.84 14.11 13.67 14.01
463 NASDAQ CCG Tue, Mar 26, 2013 13.52 13.88 13.49 13.85
462 NASDAQ CCG Mon, Mar 25, 2013 13.47 13.60 13.30 13.47
461 NASDAQ CCG Fri, Mar 22, 2013 13.56 13.67 13.52 13.66
460 NASDAQ CCG Thu, Mar 21, 2013 13.25 13.50 13.25 13.48
459 NASDAQ CCG Wed, Mar 20, 2013 13.42 13.72 13.29 13.36
458 NASDAQ CCG Tue, Mar 19, 2013 13.31 13.31 13.07 13.16
457 NASDAQ CCG Mon, Mar 18, 2013 13.26 13.35 13.12 13.25
456 NASDAQ CCG Fri, Mar 15, 2013 13.26 13.33 13.10 13.32
455 NASDAQ CCG Thu, Mar 14, 2013 13.05 13.24 13.00 13.20
454 NASDAQ CCG Wed, Mar 13, 2013 13.07 13.12 12.92 13.00
453 NASDAQ CCG Tue, Mar 12, 2013 13.16 13.16 12.95 13.02
452 NASDAQ CCG Mon, Mar 11, 2013 13.25 13.26 13.06 13.15
451 NASDAQ CCG Fri, Mar 8, 2013 13.34 13.34 13.14 13.23
450 NASDAQ CCG Thu, Mar 7, 2013 13.23 13.33 13.13 13.25
449 NASDAQ CCG Wed, Mar 6, 2013 13.00 13.25 12.63 13.21
448 NASDAQ CCG Tue, Mar 5, 2013 12.62 13.02 12.61 13.02
447 NASDAQ CCG Mon, Mar 4, 2013 12.38 12.62 12.38 12.61
446 NASDAQ CCG Fri, Mar 1, 2013 12.40 12.59 12.24 12.40
445 NASDAQ CCG Thu, Feb 28, 2013 12.37 12.77 12.37 12.54
444 NASDAQ CCG Wed, Feb 27, 2013 12.20 12.42 12.03 12.42
443 NASDAQ CCG Tue, Feb 26, 2013 12.62 12.72 12.44 12.53
442 NASDAQ CCG Mon, Feb 25, 2013 12.93 12.96 12.61 12.63
441 NASDAQ CCG Fri, Feb 22, 2013 12.91 12.95 12.76 12.90
440 NASDAQ CCG Thu, Feb 21, 2013 12.75 12.87 12.50 12.84
439 NASDAQ CCG Wed, Feb 20, 2013 12.84 12.89 12.72 12.75
438 NASDAQ CCG Tue, Feb 19, 2013 12.69 12.83 12.64 12.80
437 NASDAQ CCG Fri, Feb 15, 2013 12.72 12.72 12.54 12.60
436 NASDAQ CCG Thu, Feb 14, 2013 12.65 12.79 12.60 12.66
435 NASDAQ CCG Wed, Feb 13, 2013 12.53 12.70 12.48 12.68
434 NASDAQ CCG Tue, Feb 12, 2013 12.36 12.56 12.31 12.56
433 NASDAQ CCG Mon, Feb 11, 2013 12.29 12.37 12.23 12.32
432 NASDAQ CCG Fri, Feb 8, 2013 12.18 12.28 12.18 12.26
431 NASDAQ CCG Thu, Feb 7, 2013 12.20 12.22 12.07 12.21
430 NASDAQ CCG Wed, Feb 6, 2013 12.02 12.22 11.92 12.22
429 NASDAQ CCG Tue, Feb 5, 2013 12.21 12.21 12.00 12.11
428 NASDAQ CCG Mon, Feb 4, 2013 12.23 12.29 12.10 12.13
427 NASDAQ CCG Fri, Feb 1, 2013 12.15 12.24 12.05 12.21
426 NASDAQ CCG Thu, Jan 31, 2013 12.10 12.16 11.95 12.08
425 NASDAQ CCG Wed, Jan 30, 2013 12.22 12.26 12.02 12.05
424 NASDAQ CCG Tue, Jan 29, 2013 12.26 12.33 12.15 12.24
423 NASDAQ CCG Mon, Jan 28, 2013 12.25 12.28 12.15 12.27
422 NASDAQ CCG Fri, Jan 25, 2013 12.30 12.30 12.11 12.27
421 NASDAQ CCG Thu, Jan 24, 2013 12.30 12.36 12.18 12.25
420 NASDAQ CCG Wed, Jan 23, 2013 12.34 12.34 12.20 12.29
419 NASDAQ CCG Tue, Jan 22, 2013 12.16 12.29 12.15 12.29
418 NASDAQ CCG Fri, Jan 18, 2013 12.34 12.34 12.14 12.19
417 NASDAQ CCG Thu, Jan 17, 2013 12.30 12.39 12.19 12.35
416 NASDAQ CCG Wed, Jan 16, 2013 12.20 12.27 12.15 12.25
415 NASDAQ CCG Tue, Jan 15, 2013 12.00 12.25 12.00 12.20
414 NASDAQ CCG Mon, Jan 14, 2013 12.02 12.11 12.00 12.06
413 NASDAQ CCG Fri, Jan 11, 2013 12.09 12.14 11.91 12.03
412 NASDAQ CCG Thu, Jan 10, 2013 12.20 12.21 11.99 12.11
411 NASDAQ CCG Wed, Jan 9, 2013 12.06 12.22 12.00 12.13
410 NASDAQ CCG Tue, Jan 8, 2013 12.14 12.35 11.97 12.00
409 NASDAQ CCG Mon, Jan 7, 2013 12.11 12.33 12.11 12.16
408 NASDAQ CCG Fri, Jan 4, 2013 12.32 12.38 11.81 12.12
407 NASDAQ CCG Thu, Jan 3, 2013 12.47 12.50 12.26 12.32
406 NASDAQ CCG Wed, Jan 2, 2013 12.49 12.50 12.30 12.49
405 NASDAQ CCG Mon, Dec 31, 2012 11.89 12.31 11.88 12.26
404 NASDAQ CCG Fri, Dec 28, 2012 12.01 12.04 11.91 11.92
403 NASDAQ CCG Thu, Dec 27, 2012 11.95 12.13 11.85 12.07
402 NASDAQ CCG Wed, Dec 26, 2012 12.17 12.21 11.92 11.97
401 NASDAQ CCG Mon, Dec 24, 2012 12.06 12.22 12.01 12.18
400 NASDAQ CCG Fri, Dec 21, 2012 12.11 12.18 12.00 12.04
399 NASDAQ CCG Thu, Dec 20, 2012 12.06 12.28 11.97 12.28
398 NASDAQ CCG Wed, Dec 19, 2012 11.97 12.03 11.88 12.03
397 NASDAQ CCG Tue, Dec 18, 2012 11.96 12.03 11.88 11.99
396 NASDAQ CCG Mon, Dec 17, 2012 11.82 11.95 11.75 11.89
395 NASDAQ CCG Fri, Dec 14, 2012 11.65 11.85 11.65 11.80
394 NASDAQ CCG Thu, Dec 13, 2012 11.68 11.77 11.62 11.69
393 NASDAQ CCG Wed, Dec 12, 2012 11.75 11.80 11.65 11.70
392 NASDAQ CCG Tue, Dec 11, 2012 11.56 11.78 11.55 11.78
391 NASDAQ CCG Mon, Dec 10, 2012 11.42 11.64 11.42 11.53
390 NASDAQ CCG Fri, Dec 7, 2012 11.47 11.48 11.33 11.40
389 NASDAQ CCG Thu, Dec 6, 2012 11.41 11.56 11.31 11.40
388 NASDAQ CCG Wed, Dec 5, 2012 11.60 11.73 11.39 11.44
387 NASDAQ CCG Tue, Dec 4, 2012 11.50 11.60 11.48 11.59
386 NASDAQ CCG Mon, Dec 3, 2012 11.50 11.50 11.34 11.49
385 NASDAQ CCG Fri, Nov 30, 2012 11.50 11.50 11.26 11.44
384 NASDAQ CCG Thu, Nov 29, 2012 11.37 11.50 11.22 11.50
383 NASDAQ CCG Wed, Nov 28, 2012 11.29 11.36 11.07 11.34
382 NASDAQ CCG Tue, Nov 27, 2012 11.05 11.42 10.97 11.34
381 NASDAQ CCG Mon, Nov 26, 2012 11.05 11.16 10.96 11.09
380 NASDAQ CCG Fri, Nov 23, 2012 11.03 11.10 10.88 11.10
379 NASDAQ CCG Wed, Nov 21, 2012 10.99 11.11 10.95 10.98
378 NASDAQ CCG Tue, Nov 20, 2012 10.91 11.00 10.78 11.00
377 NASDAQ CCG Mon, Nov 19, 2012 10.98 11.08 10.84 10.87
376 NASDAQ CCG Fri, Nov 16, 2012 10.67 10.93 10.63 10.86
375 NASDAQ CCG Thu, Nov 15, 2012 10.62 10.91 10.62 10.70
374 NASDAQ CCG Wed, Nov 14, 2012 10.93 11.01 10.65 10.68
373 NASDAQ CCG Tue, Nov 13, 2012 10.94 11.07 10.90 10.93
372 NASDAQ CCG Mon, Nov 12, 2012 10.96 11.05 10.88 10.95
371 NASDAQ CCG Fri, Nov 9, 2012 10.93 11.06 10.93 10.97
370 NASDAQ CCG Thu, Nov 8, 2012 11.11 11.15 10.99 10.99
369 NASDAQ CCG Wed, Nov 7, 2012 11.30 11.36 11.04 11.10
368 NASDAQ CCG Tue, Nov 6, 2012 11.35 11.49 11.32 11.37
367 NASDAQ CCG Mon, Nov 5, 2012 11.31 11.35 11.22 11.27
366 NASDAQ CCG Fri, Nov 2, 2012 11.20 11.33 11.11 11.31
365 NASDAQ CCG Thu, Nov 1, 2012 11.14 11.46 11.08 11.13
364 NASDAQ CCG Wed, Oct 31, 2012 10.75 11.10 10.75 11.09
363 NASDAQ CCG Fri, Oct 26, 2012 10.77 10.83 10.65 10.79
362 NASDAQ CCG Thu, Oct 25, 2012 10.89 10.92 10.55 10.74
361 NASDAQ CCG Wed, Oct 24, 2012 10.75 10.88 10.69 10.85
360 NASDAQ CCG Tue, Oct 23, 2012 10.69 10.75 10.58 10.68
359 NASDAQ CCG Mon, Oct 22, 2012 10.83 10.85 10.71 10.79
358 NASDAQ CCG Fri, Oct 19, 2012 10.85 10.93 10.73 10.80
357 NASDAQ CCG Thu, Oct 18, 2012 10.94 11.00 10.89 10.90
356 NASDAQ CCG Wed, Oct 17, 2012 10.86 10.99 10.84 10.96
355 NASDAQ CCG Tue, Oct 16, 2012 10.71 10.87 10.63 10.86
354 NASDAQ CCG Mon, Oct 15, 2012 10.72 10.80 10.50 10.70
353 NASDAQ CCG Fri, Oct 12, 2012 10.70 10.84 10.70 10.73
352 NASDAQ CCG Thu, Oct 11, 2012 10.73 10.81 10.65 10.69
351 NASDAQ CCG Wed, Oct 10, 2012 10.74 10.76 10.55 10.69
350 NASDAQ CCG Tue, Oct 9, 2012 10.69 10.77 10.60 10.70
349 NASDAQ CCG Mon, Oct 8, 2012 10.51 10.56 10.50 10.53
348 NASDAQ CCG Fri, Oct 5, 2012 10.72 10.86 10.47 10.57
347 NASDAQ CCG Thu, Oct 4, 2012 10.84 10.84 10.62 10.72
346 NASDAQ CCG Wed, Oct 3, 2012 10.75 10.94 10.71 10.78
345 NASDAQ CCG Tue, Oct 2, 2012 10.71 10.78 10.61 10.77
344 NASDAQ CCG Mon, Oct 1, 2012 10.85 10.92 10.58 10.61
343 NASDAQ CCG Fri, Sep 28, 2012 10.93 11.00 10.79 10.80
342 NASDAQ CCG Thu, Sep 27, 2012 10.97 11.02 10.83 10.97
341 NASDAQ CCG Wed, Sep 26, 2012 10.80 11.04 10.80 10.94
340 NASDAQ CCG Tue, Sep 25, 2012 11.10 11.14 10.79 10.81
339 NASDAQ CCG Mon, Sep 24, 2012 10.93 11.10 10.90 11.08
338 NASDAQ CCG Fri, Sep 21, 2012 11.22 11.23 11.05 11.05
337 NASDAQ CCG Thu, Sep 20, 2012 11.15 11.18 11.06 11.13
336 NASDAQ CCG Wed, Sep 19, 2012 11.39 11.54 11.18 11.20
335 NASDAQ CCG Tue, Sep 18, 2012 11.30 11.36 11.21 11.35
334 NASDAQ CCG Mon, Sep 17, 2012 11.17 11.32 11.16 11.29
333 NASDAQ CCG Fri, Sep 14, 2012 11.34 11.61 11.17 11.19
332 NASDAQ CCG Thu, Sep 13, 2012 11.16 11.29 11.06 11.28
331 NASDAQ CCG Wed, Sep 12, 2012 11.03 11.13 10.95 11.11
330 NASDAQ CCG Tue, Sep 11, 2012 10.96 11.04 10.94 11.00
329 NASDAQ CCG Mon, Sep 10, 2012 11.01 11.04 10.95 10.99
328 NASDAQ CCG Fri, Sep 7, 2012 11.01 11.08 10.94 11.02
327 NASDAQ CCG Thu, Sep 6, 2012 10.92 11.19 10.89 10.98
326 NASDAQ CCG Wed, Sep 5, 2012 10.96 10.99 10.80 10.86
325 NASDAQ CCG Tue, Sep 4, 2012 10.86 10.96 10.62 10.95
324 NASDAQ CCG Fri, Aug 31, 2012 10.66 10.82 10.58 10.80
323 NASDAQ CCG Thu, Aug 30, 2012 10.58 10.59 10.46 10.58
322 NASDAQ CCG Wed, Aug 29, 2012 10.63 10.64 10.50 10.60
321 NASDAQ CCG Tue, Aug 28, 2012 10.61 10.61 10.49 10.58
320 NASDAQ CCG Mon, Aug 27, 2012 10.69 10.72 10.56 10.65
319 NASDAQ CCG Fri, Aug 24, 2012 10.55 10.73 10.47 10.69
318 NASDAQ CCG Thu, Aug 23, 2012 10.68 10.73 10.57 10.58
317 NASDAQ CCG Wed, Aug 22, 2012 10.63 10.77 10.53 10.69
316 NASDAQ CCG Tue, Aug 21, 2012 10.55 10.65 10.52 10.61
315 NASDAQ CCG Mon, Aug 20, 2012 10.62 10.62 10.43 10.52
314 NASDAQ CCG Fri, Aug 17, 2012 10.52 10.68 10.48 10.66
313 NASDAQ CCG Thu, Aug 16, 2012 10.54 10.55 10.41 10.53
312 NASDAQ CCG Wed, Aug 15, 2012 10.48 10.63 10.46 10.54
311 NASDAQ CCG Tue, Aug 14, 2012 10.60 10.60 10.45 10.46
310 NASDAQ CCG Mon, Aug 13, 2012 10.52 10.60 10.42 10.53
309 NASDAQ CCG Fri, Aug 10, 2012 10.63 10.70 10.47 10.55
308 NASDAQ CCG Thu, Aug 9, 2012 10.60 10.67 10.52 10.64
307 NASDAQ CCG Wed, Aug 8, 2012 10.73 10.73 10.50 10.63
306 NASDAQ CCG Tue, Aug 7, 2012 10.82 10.88 10.73 10.79
305 NASDAQ CCG Mon, Aug 6, 2012 10.90 10.92 10.80 10.83
304 NASDAQ CCG Fri, Aug 3, 2012 10.76 10.96 10.72 10.86
303 NASDAQ CCG Thu, Aug 2, 2012 10.62 10.73 10.41 10.68
302 NASDAQ CCG Wed, Aug 1, 2012 10.95 11.08 10.63 10.67
301 NASDAQ CCG Tue, Jul 31, 2012 10.99 11.13 10.87 10.96
300 NASDAQ CCG Mon, Jul 30, 2012 10.95 11.14 10.94 11.06
299 NASDAQ CCG Fri, Jul 27, 2012 10.75 11.04 10.73 10.97
298 NASDAQ CCG Thu, Jul 26, 2012 10.74 10.84 10.69 10.74
297 NASDAQ CCG Wed, Jul 25, 2012 10.61 10.68 10.51 10.63
296 NASDAQ CCG Tue, Jul 24, 2012 10.88 10.97 10.56 10.61
295 NASDAQ CCG Mon, Jul 23, 2012 10.52 10.62 10.48 10.60
294 NASDAQ CCG Fri, Jul 20, 2012 10.69 10.75 10.58 10.60
293 NASDAQ CCG Thu, Jul 19, 2012 10.80 10.84 10.68 10.77
292 NASDAQ CCG Wed, Jul 18, 2012 10.84 10.88 10.67 10.75
291 NASDAQ CCG Tue, Jul 17, 2012 10.76 10.91 10.57 10.84
290 NASDAQ CCG Mon, Jul 16, 2012 10.58 10.76 10.53 10.68
289 NASDAQ CCG Fri, Jul 13, 2012 10.38 10.60 10.35 10.56
288 NASDAQ CCG Thu, Jul 12, 2012 10.31 10.43 10.31 10.38
287 NASDAQ CCG Wed, Jul 11, 2012 10.35 10.42 10.31 10.33
286 NASDAQ CCG Tue, Jul 10, 2012 10.57 10.58 10.34 10.37
285 NASDAQ CCG Mon, Jul 9, 2012 10.42 10.50 10.34 10.48
284 NASDAQ CCG Fri, Jul 6, 2012 10.34 10.59 10.31 10.40
283 NASDAQ CCG Thu, Jul 5, 2012 10.44 10.50 10.37 10.45
282 NASDAQ CCG Tue, Jul 3, 2012 10.47 10.49 10.32 10.48
281 NASDAQ CCG Mon, Jul 2, 2012 10.45 10.45 10.29 10.42
280 NASDAQ CCG Fri, Jun 29, 2012 10.39 10.46 10.26 10.39
279 NASDAQ CCG Thu, Jun 28, 2012 10.21 10.28 10.10 10.25
278 NASDAQ CCG Wed, Jun 27, 2012 10.13 10.30 10.02 10.30
277 NASDAQ CCG Tue, Jun 26, 2012 10.59 10.90 10.59 10.71
276 NASDAQ CCG Mon, Jun 25, 2012 10.67 10.79 10.24 10.60
275 NASDAQ CCG Fri, Jun 22, 2012 10.98 11.03 10.87 10.90
274 NASDAQ CCG Thu, Jun 21, 2012 11.00 11.07 10.80 10.89
273 NASDAQ CCG Wed, Jun 20, 2012 11.10 11.17 10.99 11.01
272 NASDAQ CCG Tue, Jun 19, 2012 11.20 11.31 11.09 11.10
271 NASDAQ CCG Mon, Jun 18, 2012 11.15 11.26 11.12 11.13
270 NASDAQ CCG Fri, Jun 15, 2012 10.99 11.27 10.99 11.18
269 NASDAQ CCG Thu, Jun 14, 2012 10.94 11.07 10.87 10.97
268 NASDAQ CCG Wed, Jun 13, 2012 10.97 11.06 10.82 10.89
267 NASDAQ CCG Tue, Jun 12, 2012 11.06 11.10 10.94 10.98
266 NASDAQ CCG Mon, Jun 11, 2012 11.34 11.34 10.94 11.00
265 NASDAQ CCG Fri, Jun 8, 2012 11.13 11.26 11.02 11.20
264 NASDAQ CCG Thu, Jun 7, 2012 11.42 11.43 11.13 11.18
263 NASDAQ CCG Wed, Jun 6, 2012 11.15 11.29 11.06 11.28
262 NASDAQ CCG Tue, Jun 5, 2012 10.70 11.10 10.66 11.08
261 NASDAQ CCG Mon, Jun 4, 2012 10.62 10.71 10.57 10.69
260 NASDAQ CCG Fri, Jun 1, 2012 10.61 10.79 10.61 10.62
259 NASDAQ CCG Thu, May 31, 2012 10.56 10.80 10.50 10.78
258 NASDAQ CCG Wed, May 30, 2012 10.80 10.80 10.52 10.56
257 NASDAQ CCG Tue, May 29, 2012 10.78 11.15 10.78 10.87
256 NASDAQ CCG Fri, May 25, 2012 10.77 10.82 10.67 10.73
255 NASDAQ CCG Thu, May 24, 2012 10.89 10.98 10.64 10.76
254 NASDAQ CCG Wed, May 23, 2012 10.83 10.91 10.65 10.90
253 NASDAQ CCG Tue, May 22, 2012 10.92 10.97 10.83 10.92
252 NASDAQ CCG Mon, May 21, 2012 10.70 10.88 10.64 10.88
251 NASDAQ CCG Fri, May 18, 2012 10.78 10.93 10.64 10.70
250 NASDAQ CCG Thu, May 17, 2012 11.07 11.10 10.79 10.83
249 NASDAQ CCG Wed, May 16, 2012 11.25 11.42 11.09 11.09
248 NASDAQ CCG Tue, May 15, 2012 11.38 11.41 11.14 11.18
247 NASDAQ CCG Mon, May 14, 2012 11.44 11.51 11.40 11.42
246 NASDAQ CCG Fri, May 11, 2012 11.37 11.65 11.33 11.55
245 NASDAQ CCG Thu, May 10, 2012 11.49 11.65 11.34 11.46
244 NASDAQ CCG Wed, May 9, 2012 11.40 11.53 11.38 11.42
243 NASDAQ CCG Tue, May 8, 2012 11.37 11.54 11.34 11.53
242 NASDAQ CCG Mon, May 7, 2012 11.29 11.50 11.29 11.40
241 NASDAQ CCG Fri, May 4, 2012 11.46 11.46 11.28 11.37
240 NASDAQ CCG Thu, May 3, 2012 11.59 11.64 11.49 11.53
239 NASDAQ CCG Wed, May 2, 2012 11.49 11.60 11.39 11.60
238 NASDAQ CCG Tue, May 1, 2012 11.50 12.00 11.50 11.52
237 NASDAQ CCG Mon, Apr 30, 2012 11.53 11.72 11.50 11.65
236 NASDAQ CCG Fri, Apr 27, 2012 11.48 11.65 11.39 11.59
235 NASDAQ CCG Thu, Apr 26, 2012 11.45 11.59 11.33 11.49
234 NASDAQ CCG Wed, Apr 25, 2012 11.49 11.59 11.34 11.50
233 NASDAQ CCG Tue, Apr 24, 2012 11.19 11.40 11.17 11.40
232 NASDAQ CCG Mon, Apr 23, 2012 11.34 11.34 11.12 11.20
231 NASDAQ CCG Fri, Apr 20, 2012 11.33 11.52 11.17 11.46
230 NASDAQ CCG Thu, Apr 19, 2012 11.18 11.33 11.09 11.20
229 NASDAQ CCG Wed, Apr 18, 2012 11.33 11.33 11.14 11.15
228 NASDAQ CCG Tue, Apr 17, 2012 11.16 11.48 11.16 11.35
227 NASDAQ CCG Mon, Apr 16, 2012 11.11 11.22 11.04 11.13
226 NASDAQ CCG Fri, Apr 13, 2012 11.06 11.13 10.97 11.10
225 NASDAQ CCG Thu, Apr 12, 2012 10.87 11.14 10.87 11.12
224 NASDAQ CCG Wed, Apr 11, 2012 10.97 11.30 10.83 10.89
223 NASDAQ CCG Tue, Apr 10, 2012 11.13 11.13 10.85 10.86
222 NASDAQ CCG Mon, Apr 9, 2012 11.10 11.24 10.96 11.11
221 NASDAQ CCG Thu, Apr 5, 2012 11.34 11.47 11.24 11.26
220 NASDAQ CCG Wed, Apr 4, 2012 11.46 11.57 11.35 11.41
219 NASDAQ CCG Tue, Apr 3, 2012 11.68 11.77 11.57 11.58
218 NASDAQ CCG Mon, Apr 2, 2012 11.64 11.79 11.54 11.70
217 NASDAQ CCG Fri, Mar 30, 2012 11.59 11.80 11.59 11.66
216 NASDAQ CCG Thu, Mar 29, 2012 11.43 11.61 11.41 11.52
215 NASDAQ CCG Wed, Mar 28, 2012 11.70 11.70 11.36 11.53
214 NASDAQ CCG Tue, Mar 27, 2012 11.76 11.81 11.65 11.67
213 NASDAQ CCG Mon, Mar 26, 2012 11.78 11.78 11.60 11.72
212 NASDAQ CCG Fri, Mar 23, 2012 11.60 11.79 11.57 11.77
211 NASDAQ CCG Thu, Mar 22, 2012 11.55 11.74 11.46 11.63
210 NASDAQ CCG Wed, Mar 21, 2012 11.63 11.71 11.60 11.64
209 NASDAQ CCG Tue, Mar 20, 2012 11.59 11.70 11.51 11.64
208 NASDAQ CCG Mon, Mar 19, 2012 11.62 11.80 11.53 11.68
207 NASDAQ CCG Fri, Mar 16, 2012 11.52 11.66 11.46 11.60
206 NASDAQ CCG Thu, Mar 15, 2012 11.35 11.54 11.25 11.50
205 NASDAQ CCG Wed, Mar 14, 2012 11.73 11.74 11.26 11.35
204 NASDAQ CCG Tue, Mar 13, 2012 11.44 11.71 11.42 11.70
203 NASDAQ CCG Mon, Mar 12, 2012 11.26 11.43 11.23 11.34
202 NASDAQ CCG Fri, Mar 9, 2012 10.98 11.29 10.91 11.27
201 NASDAQ CCG Thu, Mar 8, 2012 10.83 11.05 10.70 11.04
200 NASDAQ CCG Wed, Mar 7, 2012 10.71 10.80 10.61 10.78
199 NASDAQ CCG Tue, Mar 6, 2012 10.62 10.73 10.59 10.64
198 NASDAQ CCG Mon, Mar 5, 2012 10.52 10.74 10.46 10.73
197 NASDAQ CCG Fri, Mar 2, 2012 10.68 10.68 10.49 10.55
196 NASDAQ CCG Thu, Mar 1, 2012 10.59 10.72 10.48 10.67
195 NASDAQ CCG Wed, Feb 29, 2012 10.60 10.62 10.42 10.59
194 NASDAQ CCG Tue, Feb 28, 2012 10.57 10.63 10.40 10.58
193 NASDAQ CCG Mon, Feb 27, 2012 10.59 10.65 10.50 10.60
192 NASDAQ CCG Fri, Feb 24, 2012 10.91 10.99 10.67 10.68
191 NASDAQ CCG Thu, Feb 23, 2012 10.56 10.61 10.47 10.56
190 NASDAQ CCG Wed, Feb 22, 2012 10.59 10.60 10.44 10.53
189 NASDAQ CCG Tue, Feb 21, 2012 10.67 10.70 10.54 10.57
188 NASDAQ CCG Fri, Feb 17, 2012 10.65 10.67 10.62 10.64
187 NASDAQ CCG Thu, Feb 16, 2012 10.45 10.65 10.45 10.64
186 NASDAQ CCG Wed, Feb 15, 2012 10.56 10.58 10.45 10.45
185 NASDAQ CCG Tue, Feb 14, 2012 10.53 10.62 10.37 10.57
184 NASDAQ CCG Mon, Feb 13, 2012 10.68 10.69 10.52 10.55
183 NASDAQ CCG Fri, Feb 10, 2012 10.72 10.81 10.50 10.57
182 NASDAQ CCG Thu, Feb 9, 2012 11.00 11.00 10.81 10.83
181 NASDAQ CCG Wed, Feb 8, 2012 10.99 11.11 10.93 10.99
180 NASDAQ CCG Tue, Feb 7, 2012 11.03 11.07 10.92 10.99
179 NASDAQ CCG Mon, Feb 6, 2012 11.02 11.10 10.99 11.07
178 NASDAQ CCG Fri, Feb 3, 2012 11.04 11.10 10.88 11.09
177 NASDAQ CCG Thu, Feb 2, 2012 10.90 10.93 10.78 10.91
176 NASDAQ CCG Wed, Feb 1, 2012 10.77 10.98 10.69 10.90
175 NASDAQ CCG Tue, Jan 31, 2012 10.72 10.72 10.61 10.69
174 NASDAQ CCG Mon, Jan 30, 2012 10.61 10.68 10.59 10.64
173 NASDAQ CCG Fri, Jan 27, 2012 10.47 10.72 10.47 10.71
172 NASDAQ CCG Thu, Jan 26, 2012 10.40 10.54 10.40 10.52
171 NASDAQ CCG Wed, Jan 25, 2012 10.34 10.47 10.24 10.38
170 NASDAQ CCG Tue, Jan 24, 2012 10.15 10.37 10.06 10.36
169 NASDAQ CCG Mon, Jan 23, 2012 10.27 10.35 10.15 10.21
168 NASDAQ CCG Fri, Jan 20, 2012 10.24 10.32 10.18 10.24
167 NASDAQ CCG Thu, Jan 19, 2012 10.42 10.47 10.17 10.23
166 NASDAQ CCG Wed, Jan 18, 2012 10.34 10.43 10.32 10.42
165 NASDAQ CCG Tue, Jan 17, 2012 10.36 10.47 10.30 10.38
164 NASDAQ CCG Fri, Jan 13, 2012 10.32 10.44 10.23 10.27
163 NASDAQ CCG Thu, Jan 12, 2012 10.44 10.47 10.31 10.42
162 NASDAQ CCG Wed, Jan 11, 2012 10.40 10.52 10.37 10.45
161 NASDAQ CCG Tue, Jan 10, 2012 10.46 10.49 10.38 10.46
160 NASDAQ CCG Mon, Jan 9, 2012 10.31 10.42 10.24 10.34
159 NASDAQ CCG Fri, Jan 6, 2012 10.25 10.39 10.19 10.29
158 NASDAQ CCG Thu, Jan 5, 2012 10.22 10.29 10.11 10.23
157 NASDAQ CCG Wed, Jan 4, 2012 10.32 10.50 10.24 10.24
156 NASDAQ CCG Tue, Jan 3, 2012 10.20 10.44 10.20 10.41
155 NASDAQ CCG Fri, Dec 30, 2011 10.09 10.33 9.99 10.06
154 NASDAQ CCG Thu, Dec 29, 2011 10.00 10.20 10.00 10.15
153 NASDAQ CCG Wed, Dec 28, 2011 10.01 10.16 9.90 9.97
152 NASDAQ CCG Tue, Dec 27, 2011 10.03 10.06 9.90 10.04
151 NASDAQ CCG Fri, Dec 23, 2011 9.99 10.05 9.77 10.02
150 NASDAQ CCG Thu, Dec 22, 2011 10.41 10.43 10.11 10.14
149 NASDAQ CCG Wed, Dec 21, 2011 10.38 10.45 10.28 10.34
148 NASDAQ CCG Tue, Dec 20, 2011 10.25 10.55 10.24 10.43
147 NASDAQ CCG Mon, Dec 19, 2011 9.99 10.27 9.96 10.10
146 NASDAQ CCG Fri, Dec 16, 2011 10.14 10.33 9.95 9.96
145 NASDAQ CCG Thu, Dec 15, 2011 10.10 10.12 9.70 10.10
144 NASDAQ CCG Wed, Dec 14, 2011 9.73 9.97 9.72 9.96
143 NASDAQ CCG Tue, Dec 13, 2011 10.00 10.01 9.70 9.80
142 NASDAQ CCG Mon, Dec 12, 2011 9.99 10.01 9.76 9.91
141 NASDAQ CCG Fri, Dec 9, 2011 9.92 10.14 9.90 10.08
140 NASDAQ CCG Thu, Dec 8, 2011 9.98 10.12 9.82 9.93
139 NASDAQ CCG Wed, Dec 7, 2011 9.85 10.07 9.73 10.05
138 NASDAQ CCG Tue, Dec 6, 2011 9.85 9.93 9.71 9.87
137 NASDAQ CCG Mon, Dec 5, 2011 9.93 10.03 9.79 9.90
136 NASDAQ CCG Fri, Dec 2, 2011 9.75 10.02 9.56 10.00
135 NASDAQ CCG Thu, Dec 1, 2011 9.98 10.18 9.61 9.62
134 NASDAQ CCG Wed, Nov 30, 2011 9.70 10.18 9.67 10.08
133 NASDAQ CCG Tue, Nov 29, 2011 9.16 9.42 9.05 9.41
132 NASDAQ CCG Mon, Nov 28, 2011 9.42 9.54 9.00 9.12
131 NASDAQ CCG Fri, Nov 25, 2011 9.34 9.73 9.30 9.48
130 NASDAQ CCG Wed, Nov 23, 2011 9.42 9.47 9.29 9.35
129 NASDAQ CCG Tue, Nov 22, 2011 9.49 9.51 9.17 9.47
128 NASDAQ CCG Mon, Nov 21, 2011 9.58 9.60 9.36 9.50
127 NASDAQ CCG Fri, Nov 18, 2011 9.65 9.76 9.51 9.75
126 NASDAQ CCG Thu, Nov 17, 2011 9.69 9.90 9.59 9.61
125 NASDAQ CCG Wed, Nov 16, 2011 9.68 9.92 9.61 9.66
124 NASDAQ CCG Tue, Nov 15, 2011 9.70 9.94 9.64 9.74
123 NASDAQ CCG Mon, Nov 14, 2011 9.69 9.76 9.66 9.70
122 NASDAQ CCG Fri, Nov 11, 2011 9.81 9.91 9.70 9.76
121 NASDAQ CCG Thu, Nov 10, 2011 9.86 9.88 9.66 9.75
120 NASDAQ CCG Wed, Nov 9, 2011 9.61 9.81 9.59 9.69
119 NASDAQ CCG Tue, Nov 8, 2011 9.99 10.01 9.56 9.87
118 NASDAQ CCG Mon, Nov 7, 2011 9.89 10.05 9.71 9.99
117 NASDAQ CCG Fri, Nov 4, 2011 10.13 10.13 9.72 9.91
116 NASDAQ CCG Thu, Nov 3, 2011 9.94 10.32 9.93 10.26
115 NASDAQ CCG Wed, Nov 2, 2011 10.21 10.48 8.71 10.23
114 NASDAQ CCG Tue, Nov 1, 2011 10.89 11.13 10.61 10.71
113 NASDAQ CCG Mon, Oct 31, 2011 11.67 11.83 11.42 11.43
112 NASDAQ CCG Fri, Oct 28, 2011 11.83 12.00 11.67 11.88
111 NASDAQ CCG Thu, Oct 27, 2011 11.60 12.00 11.34 11.67
110 NASDAQ CCG Wed, Oct 26, 2011 11.36 11.42 11.06 11.23
109 NASDAQ CCG Tue, Oct 25, 2011 11.37 11.53 11.18 11.20
108 NASDAQ CCG Mon, Oct 24, 2011 10.98 11.56 10.89 11.50
107 NASDAQ CCG Fri, Oct 21, 2011 11.30 11.30 10.77 10.90
106 NASDAQ CCG Thu, Oct 20, 2011 10.58 10.91 10.42 10.75
105 NASDAQ CCG Wed, Oct 19, 2011 10.45 10.62 10.40 10.49
104 NASDAQ CCG Tue, Oct 18, 2011 10.10 10.65 9.99 10.50
103 NASDAQ CCG Mon, Oct 17, 2011 10.11 10.23 9.99 10.05
102 NASDAQ CCG Fri, Oct 14, 2011 10.33 10.40 9.97 10.21
101 NASDAQ CCG Thu, Oct 13, 2011 10.05 10.40 10.00 10.20
100 NASDAQ CCG Wed, Oct 12, 2011 10.49 10.49 10.06 10.08
99 NASDAQ CCG Tue, Oct 11, 2011 10.78 10.92 10.40 10.46
98 NASDAQ CCG Mon, Oct 10, 2011 10.25 10.94 10.19 10.93
97 NASDAQ CCG Fri, Oct 7, 2011 10.60 10.60 9.98 10.02
96 NASDAQ CCG Thu, Oct 6, 2011 10.31 10.68 10.31 10.63
95 NASDAQ CCG Wed, Oct 5, 2011 11.10 11.10 10.01 10.34
94 NASDAQ CCG Tue, Oct 4, 2011 10.15 11.18 10.01 11.06
93 NASDAQ CCG Mon, Oct 3, 2011 10.81 11.00 10.34 10.35
92 NASDAQ CCG Fri, Sep 30, 2011 11.22 11.30 10.87 10.88
91 NASDAQ CCG Thu, Sep 29, 2011 11.41 11.46 11.09 11.33
90 NASDAQ CCG Wed, Sep 28, 2011 11.77 11.88 11.18 11.19
89 NASDAQ CCG Tue, Sep 27, 2011 11.74 11.93 11.53 11.63
88 NASDAQ CCG Mon, Sep 26, 2011 11.50 11.57 11.03 11.46
87 NASDAQ CCG Fri, Sep 23, 2011 11.57 11.70 11.31 11.51
86 NASDAQ CCG Thu, Sep 22, 2011 11.25 11.69 11.21 11.53
85 NASDAQ CCG Wed, Sep 21, 2011 11.69 11.82 11.40 11.60
84 NASDAQ CCG Tue, Sep 20, 2011 11.78 12.39 11.68 11.74
83 NASDAQ CCG Mon, Sep 19, 2011 12.01 12.01 11.54 11.70
82 NASDAQ CCG Fri, Sep 16, 2011 11.97 12.47 11.65 12.17
81 NASDAQ CCG Thu, Sep 15, 2011 11.61 11.69 11.37 11.56
80 NASDAQ CCG Wed, Sep 14, 2011 11.85 11.85 11.21 11.53
79 NASDAQ CCG Tue, Sep 13, 2011 11.45 11.86 11.29 11.78
78 NASDAQ CCG Mon, Sep 12, 2011 11.01 11.44 11.01 11.42
77 NASDAQ CCG Fri, Sep 9, 2011 11.16 11.30 10.92 11.19
76 NASDAQ CCG Thu, Sep 8, 2011 11.19 11.30 10.98 11.17
75 NASDAQ CCG Wed, Sep 7, 2011 11.15 11.27 10.92 11.24
74 NASDAQ CCG Tue, Sep 6, 2011 10.73 11.16 10.68 10.98
73 NASDAQ CCG Fri, Sep 2, 2011 11.18 11.36 11.10 11.14
72 NASDAQ CCG Thu, Sep 1, 2011 11.82 11.88 11.38 11.42
71 NASDAQ CCG Wed, Aug 31, 2011 11.85 11.99 11.52 11.82
70 NASDAQ CCG Tue, Aug 30, 2011 12.08 12.13 11.47 11.79
69 NASDAQ CCG Mon, Aug 29, 2011 11.44 12.18 11.37 12.10
68 NASDAQ CCG Fri, Aug 26, 2011 10.93 11.35 10.93 11.35
67 NASDAQ CCG Thu, Aug 25, 2011 11.15 11.18 10.79 11.02
66 NASDAQ CCG Wed, Aug 24, 2011 10.60 11.21 10.60 11.03
65 NASDAQ CCG Tue, Aug 23, 2011 10.44 10.64 10.36 10.55
64 NASDAQ CCG Mon, Aug 22, 2011 10.53 10.70 10.27 10.40
63 NASDAQ CCG Fri, Aug 19, 2011 10.27 10.83 10.22 10.37
62 NASDAQ CCG Thu, Aug 18, 2011 10.49 10.85 10.38 10.40
61 NASDAQ CCG Wed, Aug 17, 2011 10.93 10.95 10.75 10.83
60 NASDAQ CCG Tue, Aug 16, 2011 10.72 11.09 10.69 10.86
59 NASDAQ CCG Mon, Aug 15, 2011 10.59 10.89 10.54 10.87
58 NASDAQ CCG Fri, Aug 12, 2011 10.73 10.82 10.34 10.47
57 NASDAQ CCG Thu, Aug 11, 2011 10.16 10.71 10.04 10.63
56 NASDAQ CCG Wed, Aug 10, 2011 9.75 10.52 9.64 10.07
55 NASDAQ CCG Tue, Aug 9, 2011 9.65 10.21 9.16 10.02
54 NASDAQ CCG Mon, Aug 8, 2011 9.42 10.23 9.38 9.39
53 NASDAQ CCG Fri, Aug 5, 2011 10.85 10.85 10.04 10.26
52 NASDAQ CCG Thu, Aug 4, 2011 11.14 11.33 10.75 10.75
51 NASDAQ CCG Wed, Aug 3, 2011 11.28 11.48 10.86 11.28
50 NASDAQ CCG Tue, Aug 2, 2011 11.81 12.08 11.36 11.41
49 NASDAQ CCG Mon, Aug 1, 2011 12.11 12.11 11.79 11.89
48 NASDAQ CCG Fri, Jul 29, 2011 11.93 12.21 11.93 11.98
47 NASDAQ CCG Thu, Jul 28, 2011 12.22 12.32 12.00 12.10
46 NASDAQ CCG Wed, Jul 27, 2011 12.67 12.71 11.97 12.25
45 NASDAQ CCG Tue, Jul 26, 2011 12.86 12.94 12.51 12.75
44 NASDAQ CCG Mon, Jul 25, 2011 12.78 13.19 12.71 12.86
43 NASDAQ CCG Fri, Jul 22, 2011 12.94 13.10 12.80 12.95
42 NASDAQ CCG Thu, Jul 21, 2011 12.95 13.06 12.72 12.90
41 NASDAQ CCG Wed, Jul 20, 2011 12.83 12.96 12.64 12.94
40 NASDAQ CCG Tue, Jul 19, 2011 12.68 12.90 12.60 12.81
39 NASDAQ CCG Mon, Jul 18, 2011 12.65 12.70 12.37 12.56
38 NASDAQ CCG Fri, Jul 15, 2011 12.53 12.90 12.53 12.64
37 NASDAQ CCG Thu, Jul 14, 2011 12.56 12.58 12.34 12.44
36 NASDAQ CCG Wed, Jul 13, 2011 12.71 12.77 12.54 12.58
35 NASDAQ CCG Tue, Jul 12, 2011 12.55 12.87 12.55 12.68
34 NASDAQ CCG Mon, Jul 11, 2011 12.77 12.88 12.53 12.59
33 NASDAQ CCG Fri, Jul 8, 2011 12.95 13.16 12.85 12.88
32 NASDAQ CCG Thu, Jul 7, 2011 13.12 13.22 12.88 13.12
31 NASDAQ CCG Wed, Jul 6, 2011 12.93 13.08 12.86 13.04
30 NASDAQ CCG Tue, Jul 5, 2011 13.28 13.28 12.60 12.94
29 NASDAQ CCG Fri, Jul 1, 2011 12.93 13.02 12.84 13.01
28 NASDAQ CCG Thu, Jun 30, 2011 12.95 12.98 12.73 12.94
27 NASDAQ CCG Wed, Jun 29, 2011 12.84 12.98 12.78 12.94
26 NASDAQ CCG Tue, Jun 28, 2011 12.66 12.85 12.58 12.83
25 NASDAQ CCG Mon, Jun 27, 2011 12.66 12.75 12.52 12.67
24 NASDAQ CCG Fri, Jun 24, 2011 12.70 12.91 12.32 12.89
23 NASDAQ CCG Thu, Jun 23, 2011 12.67 12.79 12.54 12.71
22 NASDAQ CCG Wed, Jun 22, 2011 12.51 12.94 12.51 12.83
21 NASDAQ CCG Tue, Jun 21, 2011 12.34 12.63 12.20 12.58
20 NASDAQ CCG Mon, Jun 20, 2011 12.01 12.28 11.95 12.24
19 NASDAQ CCG Fri, Jun 17, 2011 12.19 12.32 11.93 12.00
18 NASDAQ CCG Thu, Jun 16, 2011 12.16 12.36 12.10 12.11
17 NASDAQ CCG Wed, Jun 15, 2011 12.28 12.42 12.10 12.14
16 NASDAQ CCG Tue, Jun 14, 2011 12.07 12.45 12.05 12.42
15 NASDAQ CCG Mon, Jun 13, 2011 12.00 12.13 11.87 12.00
14 NASDAQ CCG Fri, Jun 10, 2011 12.25 12.25 11.93 11.95
13 NASDAQ CCG Thu, Jun 9, 2011 12.05 12.43 12.05 12.34
12 NASDAQ CCG Wed, Jun 8, 2011 12.16 12.47 12.00 12.00
11 NASDAQ CCG Tue, Jun 7, 2011 12.33 12.55 12.26 12.46
10 NASDAQ CCG Mon, Jun 6, 2011 12.38 12.43 12.14 12.25
9 NASDAQ CCG Fri, Jun 3, 2011 12.17 12.54 12.17 12.41
8 NASDAQ CCG Thu, Jun 2, 2011 12.24 12.54 12.02 12.33
7 NASDAQ CCG Wed, Jun 1, 2011 12.81 12.85 12.18 12.25
6 NASDAQ CCG Tue, May 31, 2011 12.64 13.00 12.58 12.80
5 NASDAQ CCG Fri, May 27, 2011 12.66 12.69 12.50 12.65
4 NASDAQ CCG Thu, May 26, 2011 12.62 12.70 12.45 12.60
3 NASDAQ CCG Wed, May 25, 2011 12.49 12.66 12.42 12.61
2 NASDAQ CCG Tue, May 24, 2011 12.50 12.54 12.37 12.46
1 NASDAQ CCG Mon, May 23, 2011 12.67 12.70 12.28 12.44
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024