|
Closing price on 2/17/2014
|
|
| Open |
11.30 |
| High |
12.20 |
| Low |
11.30 |
| Volume |
54,400 |
| Split-adjusted Price |
7.64 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2014
|
-0.30 / -2.40%
|
11.30
|
12.20
|
11.30
|
12.20
|
12.20
|
7.64
|
54,400
|
|
|
2/14/2014
|
+0.60 / +5.04%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.83
|
100
|
|
|
2/13/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.46
|
0
|
|
|
2/12/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.46
|
0
|
|
|
2/11/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.46
|
0
|
|
|
2/10/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.46
|
0
|
|
|
2/7/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.46
|
0
|
|
|
2/6/2014
|
+1.00 / +9.17%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.46
|
800
|
|
|
1/27/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.83
|
0
|
|
|
1/24/2014
|
-1.20 / -9.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.83
|
100
|
|
|
1/23/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.58
|
0
|
|
|
1/22/2014
|
+1.10 / +10.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.58
|
13,200
|
|
|
1/21/2014
|
0.00 / 0.00%
|
11.50
|
12.10
|
11.00
|
11.00
|
11.00
|
6.89
|
7,860
|
|
|
1/20/2014
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.89
|
2,000
|
|
|
1/17/2014
|
-0.70 / -6.54%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.00
|
6.27
|
5,100
|
|
|
1/16/2014
|
-1.10 / -9.32%
|
12.50
|
12.50
|
10.70
|
10.70
|
10.70
|
6.70
|
8,000
|
|
|
1/15/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.39
|
0
|
|
|
1/14/2014
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.39
|
400
|
|
|
1/13/2014
|
-1.20 / -10.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.77
|
2,000
|
|
|
1/10/2014
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.52
|
500
|
|
|
1/9/2014
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.21
|
5,500
|
|
|
1/8/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.77
|
0
|
|
|
1/7/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.77
|
0
|
|
|
1/6/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.77
|
0
|
|
|
1/3/2014
|
-1.20 / -10.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.77
|
5,000
|
|
|
1/2/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.52
|
0
|
|
|
12/31/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.52
|
0
|
|
|
12/30/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
7.52
|
3,300
|
|
|
12/27/2013
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.52
|
1,200
|
|
|
12/26/2013
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.64
|
0
|
|
|