|
Closing price on 12/15/2008
|
|
| Open |
32.00 |
| High |
33.80 |
| Low |
32.00 |
| Volume |
7,500 |
| Split-adjusted Price |
16.90 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2008
|
+0.50 / +1.18%
|
40.60
|
43.00
|
40.60
|
42.90
|
42.90
|
20.87
|
4,600
|
|
|
11/20/2008
|
-3.30 / -7.22%
|
42.40
|
43.00
|
42.40
|
42.40
|
42.40
|
20.63
|
15,400
|
|
|
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
|
|
|