|
Closing price on 12/14/2009
|
|
| Open |
29.80 |
| High |
32.50 |
| Low |
29.80 |
| Volume |
27,300 |
| Split-adjusted Price |
17.04 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2009
|
0.00 / 0.00%
|
29.80
|
32.50
|
29.80
|
32.00
|
32.00
|
17.04
|
27,300
|
|
|
12/11/2009
|
-2.40 / -6.98%
|
32.20
|
32.20
|
32.00
|
32.00
|
32.00
|
17.04
|
19,300
|
|
|
12/10/2009
|
-2.50 / -6.78%
|
34.70
|
34.70
|
34.40
|
34.40
|
34.40
|
18.31
|
24,200
|
|
|
12/9/2009
|
-1.20 / -3.15%
|
37.10
|
37.10
|
36.90
|
36.90
|
36.90
|
19.65
|
14,200
|
|
|
12/8/2009
|
-3.80 / -9.07%
|
40.00
|
40.00
|
38.10
|
38.10
|
38.10
|
20.28
|
1,500
|
|
|
12/7/2009
|
+1.50 / +3.71%
|
40.00
|
41.90
|
40.00
|
41.90
|
41.90
|
22.31
|
3,700
|
|
|
12/4/2009
|
-2.50 / -5.83%
|
40.30
|
42.00
|
40.20
|
40.40
|
40.40
|
21.51
|
11,500
|
|
|
12/3/2009
|
-1.40 / -3.16%
|
44.00
|
44.00
|
42.90
|
42.90
|
42.90
|
22.84
|
5,500
|
|
|
12/2/2009
|
+0.30 / +0.68%
|
44.00
|
44.30
|
44.00
|
44.30
|
44.30
|
23.59
|
4,000
|
|
|
12/1/2009
|
+1.00 / +2.33%
|
44.00
|
45.00
|
44.00
|
44.00
|
44.00
|
23.43
|
9,500
|
|
|
11/30/2009
|
+1.00 / +2.38%
|
42.00
|
43.00
|
41.00
|
43.00
|
43.00
|
22.89
|
17,200
|
|
|
11/27/2009
|
-0.60 / -1.41%
|
39.80
|
43.50
|
39.70
|
42.00
|
42.00
|
22.36
|
16,000
|
|
|
11/26/2009
|
-3.10 / -6.78%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
22.68
|
6,900
|
|
|
11/25/2009
|
-3.50 / -7.11%
|
46.10
|
46.10
|
45.70
|
45.70
|
45.70
|
24.33
|
15,100
|
|
|
11/24/2009
|
-1.60 / -3.15%
|
49.50
|
49.50
|
49.00
|
49.20
|
49.20
|
26.19
|
7,500
|
|
|
11/23/2009
|
-1.00 / -1.93%
|
47.00
|
50.80
|
46.60
|
50.80
|
50.80
|
27.05
|
74,700
|
|
|
11/20/2009
|
+3.60 / +7.47%
|
49.50
|
51.80
|
49.00
|
51.80
|
51.80
|
26.61
|
56,900
|
|
|
11/19/2009
|
+0.20 / +0.42%
|
48.00
|
48.90
|
48.00
|
48.20
|
48.20
|
24.76
|
16,200
|
|
|
11/18/2009
|
+1.00 / +2.13%
|
46.90
|
48.90
|
46.00
|
48.00
|
48.00
|
24.66
|
5,600
|
|
|
11/17/2009
|
-1.50 / -3.09%
|
48.90
|
48.90
|
45.50
|
47.00
|
47.00
|
24.15
|
12,000
|
|
|
11/16/2009
|
-0.10 / -0.21%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.50
|
24.92
|
11,800
|
|
|
11/13/2009
|
+1.10 / +2.32%
|
47.60
|
49.90
|
47.00
|
48.60
|
48.60
|
24.97
|
11,100
|
|
|
11/12/2009
|
+0.80 / +1.71%
|
47.50
|
49.30
|
47.50
|
47.50
|
47.50
|
24.40
|
7,400
|
|
|
11/11/2009
|
+0.40 / +0.86%
|
47.00
|
48.50
|
45.00
|
46.70
|
46.70
|
23.99
|
15,100
|
|
|
11/10/2009
|
-2.90 / -5.89%
|
49.20
|
49.20
|
46.10
|
46.30
|
46.30
|
23.79
|
34,900
|
|
|
11/9/2009
|
-3.30 / -6.29%
|
51.50
|
51.50
|
49.20
|
49.20
|
49.20
|
25.28
|
16,500
|
|
|
11/6/2009
|
-1.50 / -2.78%
|
53.50
|
53.50
|
52.50
|
52.50
|
52.50
|
26.97
|
126,400
|
|
|
11/5/2009
|
+2.90 / +5.68%
|
52.00
|
54.00
|
51.80
|
54.00
|
54.00
|
27.74
|
20,500
|
|
|
11/4/2009
|
+0.10 / +0.20%
|
52.40
|
52.60
|
50.60
|
51.10
|
51.10
|
26.25
|
45,200
|
|
|
11/3/2009
|
-2.50 / -4.67%
|
56.00
|
56.00
|
50.70
|
51.00
|
51.00
|
26.20
|
82,000
|
|
|