|
Closing price on 1/5/2009
|
|
| Open |
28.70 |
| High |
28.70 |
| Low |
26.90 |
| Volume |
27,400 |
| Split-adjusted Price |
14.54 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2009
|
+1.30 / +4.81%
|
28.70
|
28.70
|
26.90
|
28.30
|
28.30
|
14.54
|
27,400
|
|
|
1/2/2009
|
+1.00 / +3.85%
|
26.60
|
27.00
|
26.00
|
27.00
|
27.00
|
13.87
|
10,200
|
|
|
12/31/2008
|
0.00 / 0.00%
|
26.00
|
26.60
|
24.50
|
26.00
|
26.00
|
13.36
|
16,400
|
|
|
12/30/2008
|
+1.00 / +4.00%
|
26.00
|
27.00
|
25.00
|
26.00
|
26.00
|
13.36
|
5,700
|
|
|
12/29/2008
|
-1.90 / -7.06%
|
25.00
|
26.50
|
25.00
|
25.00
|
25.00
|
12.84
|
6,000
|
|
|
12/26/2008
|
+0.70 / +2.67%
|
28.00
|
28.00
|
26.50
|
26.90
|
26.90
|
13.82
|
1,600
|
|
|
12/25/2008
|
-0.30 / -1.13%
|
27.20
|
27.20
|
26.20
|
26.20
|
26.20
|
13.46
|
4,500
|
|
|
12/24/2008
|
-1.50 / -5.36%
|
28.00
|
28.00
|
26.50
|
26.50
|
26.50
|
13.61
|
1,300
|
|
|
12/23/2008
|
-1.60 / -5.41%
|
28.50
|
28.50
|
27.90
|
28.00
|
28.00
|
14.39
|
3,900
|
|
|
12/22/2008
|
-0.50 / -1.66%
|
30.40
|
31.00
|
29.00
|
29.60
|
29.60
|
15.21
|
11,500
|
|
|
12/19/2008
|
+0.60 / +2.03%
|
29.00
|
30.60
|
29.00
|
30.10
|
30.10
|
15.46
|
5,600
|
|
|
12/18/2008
|
0.00 / 0.00%
|
30.10
|
30.10
|
29.50
|
29.50
|
29.50
|
15.16
|
2,300
|
|
|
12/17/2008
|
-0.90 / -2.96%
|
30.50
|
30.50
|
29.50
|
29.50
|
29.50
|
15.16
|
4,300
|
|
|
12/16/2008
|
-2.50 / -7.60%
|
32.00
|
32.00
|
30.40
|
30.40
|
30.40
|
15.62
|
2,900
|
|
|
12/15/2008
|
+1.20 / +3.79%
|
32.00
|
33.80
|
32.00
|
32.90
|
32.90
|
16.90
|
7,500
|
|
|
12/12/2008
|
+1.70 / +5.67%
|
31.20
|
31.70
|
31.20
|
31.70
|
31.70
|
16.29
|
5,000
|
|
|
12/11/2008
|
-1.20 / -3.85%
|
31.20
|
31.20
|
29.10
|
30.00
|
30.00
|
15.41
|
15,500
|
|
|
12/10/2008
|
-1.70 / -5.17%
|
31.40
|
31.40
|
31.20
|
31.20
|
31.20
|
16.03
|
12,100
|
|
|
12/9/2008
|
-1.70 / -4.91%
|
34.80
|
34.80
|
32.40
|
32.90
|
32.90
|
16.90
|
8,700
|
|
|
12/8/2008
|
-1.10 / -3.08%
|
38.00
|
38.00
|
33.20
|
34.60
|
34.60
|
17.78
|
17,300
|
|
|
12/5/2008
|
+1.90 / +5.62%
|
35.70
|
35.70
|
34.00
|
35.70
|
35.70
|
18.34
|
43,900
|
|
|
12/4/2008
|
+1.80 / +5.63%
|
32.90
|
33.80
|
31.30
|
33.80
|
33.80
|
17.36
|
16,800
|
|
|
12/3/2008
|
-2.00 / -5.88%
|
31.10
|
34.30
|
31.00
|
32.00
|
32.00
|
16.44
|
9,500
|
|
|
12/2/2008
|
-2.30 / -6.34%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
16.54
|
9,300
|
|
|
12/1/2008
|
-3.10 / -7.87%
|
37.00
|
39.00
|
36.30
|
36.30
|
36.30
|
17.66
|
11,400
|
|
|
11/28/2008
|
+2.70 / +7.36%
|
39.00
|
39.40
|
36.90
|
39.40
|
39.40
|
19.17
|
13,800
|
|
|
11/27/2008
|
-1.80 / -4.68%
|
37.00
|
37.10
|
36.70
|
36.70
|
36.70
|
17.86
|
15,000
|
|
|
11/26/2008
|
-1.00 / -2.53%
|
37.00
|
42.10
|
37.00
|
38.50
|
38.50
|
18.73
|
13,400
|
|
|
11/25/2008
|
-1.50 / -3.66%
|
43.00
|
43.00
|
38.90
|
39.50
|
39.50
|
19.22
|
13,700
|
|
|
11/24/2008
|
-1.90 / -4.43%
|
42.30
|
42.40
|
41.00
|
41.00
|
41.00
|
19.95
|
12,300
|
|
|