|
Closing price on 11/19/2008
|
|
| Open |
42.90 |
| High |
45.70 |
| Low |
42.90 |
| Volume |
36,400 |
| Split-adjusted Price |
22.24 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2008
|
+3.10 / +7.28%
|
42.90
|
45.70
|
42.90
|
45.70
|
45.70
|
22.24
|
36,400
|
|
|
11/18/2008
|
-4.30 / -9.17%
|
44.00
|
44.00
|
42.60
|
42.60
|
42.60
|
20.73
|
31,100
|
|
|
11/17/2008
|
+0.40 / +0.86%
|
46.90
|
46.90
|
44.10
|
46.90
|
46.90
|
22.82
|
13,700
|
|
|
11/14/2008
|
+0.20 / +0.43%
|
49.70
|
49.90
|
45.00
|
46.50
|
46.50
|
22.62
|
15,700
|
|
|
11/13/2008
|
-1.20 / -2.53%
|
45.50
|
49.00
|
45.50
|
46.30
|
46.30
|
22.53
|
14,100
|
|
|
11/12/2008
|
-3.10 / -6.13%
|
47.20
|
54.00
|
47.20
|
47.50
|
47.50
|
23.11
|
28,700
|
|
|
11/11/2008
|
-1.90 / -3.62%
|
50.80
|
50.80
|
50.60
|
50.60
|
50.60
|
24.62
|
4,200
|
|
|
11/10/2008
|
+0.10 / +0.19%
|
55.80
|
55.80
|
50.00
|
52.50
|
52.50
|
25.54
|
53,400
|
|
|
11/7/2008
|
+2.60 / +5.22%
|
52.40
|
52.40
|
50.00
|
52.40
|
52.40
|
25.50
|
13,800
|
|
|
11/6/2008
|
+3.20 / +6.87%
|
47.60
|
49.80
|
44.00
|
49.80
|
49.80
|
24.23
|
22,200
|
|
|
11/5/2008
|
+3.00 / +6.88%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
22.67
|
2,700
|
|
|
11/4/2008
|
+2.80 / +6.86%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
21.21
|
100
|
|
|
11/3/2008
|
-0.10 / -0.24%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
19.85
|
500
|
|
|
10/31/2008
|
+2.60 / +6.79%
|
35.70
|
40.90
|
35.70
|
40.90
|
40.90
|
19.90
|
55,400
|
|
|
10/30/2008
|
-2.60 / -6.36%
|
38.30
|
38.60
|
38.30
|
38.30
|
38.30
|
18.64
|
9,700
|
|
|
10/29/2008
|
-3.00 / -6.83%
|
40.90
|
43.00
|
40.90
|
40.90
|
40.90
|
19.90
|
48,800
|
|
|
10/28/2008
|
-3.20 / -6.79%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
21.36
|
800
|
|
|
10/27/2008
|
-3.50 / -6.92%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
22.92
|
5,100
|
|
|
10/24/2008
|
-3.80 / -6.99%
|
50.60
|
50.60
|
50.60
|
50.60
|
50.60
|
24.62
|
400
|
|
|
10/23/2008
|
-4.00 / -6.85%
|
54.40
|
54.40
|
54.40
|
54.40
|
54.40
|
26.47
|
100
|
|
|
10/22/2008
|
-4.30 / -6.86%
|
58.40
|
58.40
|
58.40
|
58.40
|
58.40
|
28.41
|
500
|
|
|
10/21/2008
|
-4.40 / -6.56%
|
62.70
|
62.80
|
62.70
|
62.70
|
62.70
|
30.51
|
25,800
|
|
|
10/20/2008
|
-3.30 / -4.69%
|
67.20
|
68.00
|
67.10
|
67.10
|
67.10
|
32.65
|
2,700
|
|
|
10/17/2008
|
-1.40 / -1.95%
|
80.00
|
80.50
|
70.40
|
70.40
|
70.40
|
34.25
|
34,100
|
|
|
10/16/2008
|
-5.60 / -7.24%
|
71.10
|
81.70
|
71.10
|
71.80
|
71.80
|
34.93
|
53,600
|
|
|
10/15/2008
|
+5.00 / +6.91%
|
77.40
|
77.40
|
67.40
|
77.40
|
77.40
|
37.66
|
97,900
|
|
|
10/14/2008
|
+4.70 / +6.94%
|
72.40
|
72.40
|
72.40
|
72.40
|
72.40
|
35.23
|
1,200
|
|
|
10/13/2008
|
+4.40 / +6.95%
|
67.70
|
67.70
|
67.70
|
67.70
|
67.70
|
32.94
|
4,200
|
|
|
10/10/2008
|
+4.10 / +6.93%
|
63.30
|
63.30
|
63.00
|
63.30
|
63.30
|
30.80
|
82,400
|
|
|
10/9/2008
|
+3.80 / +6.86%
|
59.20
|
59.20
|
59.20
|
59.20
|
59.20
|
28.80
|
600
|
|
|