|
Closing price on 3/28/2011
|
|
| Open |
18.50 |
| High |
20.50 |
| Low |
18.50 |
| Volume |
16,600 |
| Split-adjusted Price |
10.59 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2011
|
+0.10 / +0.51%
|
18.50
|
20.50
|
18.50
|
19.90
|
19.90
|
10.59
|
16,600
|
|
|
3/25/2011
|
-0.60 / -2.94%
|
20.50
|
20.70
|
19.40
|
19.80
|
19.80
|
10.54
|
25,000
|
|
|
3/24/2011
|
-0.40 / -1.92%
|
20.80
|
21.00
|
20.40
|
20.40
|
20.40
|
10.86
|
21,500
|
|
|
3/23/2011
|
+0.40 / +1.96%
|
20.60
|
21.30
|
20.60
|
20.80
|
20.80
|
11.07
|
3,400
|
|
|
3/22/2011
|
-1.50 / -6.85%
|
20.50
|
21.70
|
20.30
|
20.40
|
20.40
|
10.86
|
11,800
|
|
|
3/21/2011
|
+0.50 / +2.34%
|
22.20
|
22.40
|
21.50
|
21.90
|
21.90
|
11.66
|
4,700
|
|
|
3/18/2011
|
+0.50 / +2.39%
|
21.40
|
21.40
|
20.70
|
21.40
|
21.40
|
11.39
|
14,200
|
|
|
3/17/2011
|
+0.60 / +2.96%
|
20.90
|
21.10
|
19.40
|
20.90
|
20.90
|
11.13
|
9,000
|
|
|
3/16/2011
|
+1.20 / +6.28%
|
20.60
|
20.60
|
19.80
|
20.30
|
20.30
|
10.81
|
7,700
|
|
|
3/15/2011
|
-1.00 / -4.98%
|
19.80
|
20.40
|
19.00
|
19.10
|
19.10
|
10.17
|
7,800
|
|
|
3/14/2011
|
-0.50 / -2.43%
|
19.20
|
20.10
|
19.10
|
20.10
|
20.10
|
10.70
|
18,600
|
|
|
3/11/2011
|
+1.00 / +5.10%
|
20.40
|
20.60
|
20.00
|
20.60
|
20.60
|
10.97
|
10,100
|
|
|
3/10/2011
|
+1.30 / +7.10%
|
18.60
|
19.60
|
18.60
|
19.60
|
19.60
|
10.44
|
28,100
|
|
|
3/9/2011
|
-1.30 / -6.63%
|
18.40
|
19.10
|
18.20
|
18.30
|
18.30
|
9.74
|
14,400
|
|
|
3/8/2011
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.30
|
19.60
|
19.60
|
10.44
|
19,900
|
|
|
3/7/2011
|
+0.50 / +2.62%
|
20.10
|
20.10
|
19.60
|
19.60
|
19.60
|
10.44
|
2,600
|
|
|
3/4/2011
|
-0.40 / -2.05%
|
20.20
|
20.20
|
19.00
|
19.10
|
19.10
|
10.17
|
28,100
|
|
|
3/3/2011
|
-1.10 / -5.34%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
10.38
|
30,500
|
|
|
3/2/2011
|
-1.70 / -7.62%
|
22.70
|
22.70
|
20.60
|
20.60
|
20.60
|
10.97
|
56,600
|
|
|
3/1/2011
|
+0.30 / +1.36%
|
21.30
|
22.60
|
21.30
|
22.30
|
22.30
|
11.87
|
7,900
|
|
|
2/28/2011
|
-0.70 / -3.08%
|
23.40
|
23.40
|
22.00
|
22.00
|
22.00
|
11.71
|
30,000
|
|
|
2/25/2011
|
+1.20 / +5.58%
|
22.00
|
22.70
|
21.90
|
22.70
|
22.70
|
12.09
|
24,100
|
|
|
2/24/2011
|
-1.50 / -6.52%
|
21.50
|
22.50
|
21.00
|
21.50
|
21.50
|
11.45
|
20,400
|
|
|
2/23/2011
|
+0.10 / +0.44%
|
22.10
|
23.90
|
21.80
|
23.00
|
23.00
|
12.25
|
32,700
|
|
|
2/22/2011
|
-1.10 / -4.58%
|
24.60
|
24.90
|
22.90
|
22.90
|
22.90
|
12.19
|
28,500
|
|
|
2/21/2011
|
-1.30 / -5.14%
|
25.80
|
25.80
|
24.00
|
24.00
|
24.00
|
12.78
|
28,400
|
|
|
2/18/2011
|
-0.70 / -2.69%
|
26.70
|
26.70
|
25.00
|
25.30
|
25.30
|
13.47
|
20,800
|
|
|
2/17/2011
|
-0.60 / -2.26%
|
27.20
|
27.20
|
26.00
|
26.00
|
26.00
|
13.84
|
12,200
|
|
|
2/16/2011
|
-0.40 / -1.48%
|
27.20
|
27.40
|
26.50
|
26.60
|
26.60
|
14.16
|
15,500
|
|
|
2/15/2011
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.50
|
27.00
|
27.00
|
14.37
|
3,100
|
|
|