|
Closing price on 10/26/2011
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
14,500 |
| Split-adjusted Price |
6.08 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2011
|
+0.20 / +1.90%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.70
|
6.08
|
14,500
|
|
|
10/25/2011
|
-0.40 / -3.67%
|
11.10
|
11.10
|
10.40
|
10.50
|
10.50
|
5.96
|
14,000
|
|
|
10/24/2011
|
-0.20 / -1.80%
|
11.30
|
11.30
|
10.80
|
10.90
|
10.90
|
6.19
|
14,500
|
|
|
10/21/2011
|
+0.70 / +6.73%
|
11.00
|
11.10
|
10.50
|
11.10
|
11.10
|
6.30
|
18,800
|
|
|
10/20/2011
|
-0.20 / -1.89%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.40
|
5.90
|
3,500
|
|
|
10/19/2011
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
6.02
|
17,000
|
|
|
10/18/2011
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.60
|
6.02
|
19,900
|
|
|
10/17/2011
|
-0.40 / -3.54%
|
11.80
|
11.90
|
10.90
|
10.90
|
10.90
|
6.19
|
15,300
|
|
|
10/14/2011
|
-0.30 / -2.59%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.30
|
6.42
|
1,400
|
|
|
10/13/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.59
|
3,400
|
|
|
10/12/2011
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
6.59
|
55,600
|
|
|
10/11/2011
|
-0.20 / -1.71%
|
11.60
|
11.90
|
11.00
|
11.50
|
11.50
|
6.53
|
234,200
|
|
|
10/10/2011
|
-0.40 / -3.31%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.70
|
6.64
|
14,300
|
|
|
10/7/2011
|
+0.70 / +6.14%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.10
|
6.87
|
800
|
|
|
10/6/2011
|
+0.30 / +2.70%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.40
|
6.47
|
19,900
|
|
|
10/5/2011
|
-0.40 / -3.48%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.10
|
6.30
|
5,000
|
|
|
10/4/2011
|
-0.20 / -1.71%
|
12.00
|
12.30
|
11.00
|
11.50
|
11.50
|
6.53
|
83,500
|
|
|
10/3/2011
|
-0.80 / -6.40%
|
13.00
|
13.00
|
11.70
|
11.70
|
11.70
|
6.64
|
40,600
|
|
|
9/30/2011
|
+0.30 / +2.46%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.50
|
7.10
|
2,100
|
|
|
9/29/2011
|
-0.50 / -3.94%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
6.93
|
13,600
|
|
|
9/28/2011
|
-0.60 / -4.51%
|
13.80
|
13.80
|
12.70
|
12.70
|
12.70
|
7.21
|
6,900
|
|
|
9/27/2011
|
+0.80 / +6.40%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.30
|
7.55
|
76,100
|
|
|
9/26/2011
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.30
|
12.50
|
12.50
|
7.10
|
38,600
|
|
|
9/23/2011
|
+0.60 / +5.04%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.50
|
7.10
|
47,000
|
|
|
9/22/2011
|
+0.60 / +5.31%
|
11.80
|
11.90
|
11.20
|
11.90
|
11.90
|
6.76
|
22,900
|
|
|
9/21/2011
|
+0.10 / +0.89%
|
11.90
|
11.90
|
11.10
|
11.30
|
11.30
|
6.42
|
28,000
|
|
|
9/20/2011
|
-0.70 / -5.88%
|
12.10
|
12.10
|
11.10
|
11.20
|
11.20
|
6.36
|
18,200
|
|
|
9/19/2011
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.90
|
6.76
|
11,200
|
|
|
9/16/2011
|
-0.50 / -4.10%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.70
|
6.64
|
24,400
|
|
|
9/15/2011
|
-0.40 / -3.17%
|
13.50
|
13.50
|
12.00
|
12.20
|
12.20
|
6.93
|
43,000
|
|
|