|
Closing price on 3/30/2012
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
8.90 |
| Volume |
10,000 |
| Split-adjusted Price |
5.95 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2012
|
0.00 / 0.00%
|
9.50
|
9.90
|
8.90
|
9.50
|
9.50
|
5.95
|
10,000
|
|
|
3/29/2012
|
-0.60 / -5.94%
|
10.70
|
10.70
|
9.50
|
9.50
|
9.50
|
5.95
|
24,600
|
|
|
3/28/2012
|
+0.80 / +8.60%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
6.33
|
37,300
|
|
|
3/27/2012
|
+0.30 / +3.33%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.30
|
5.83
|
45,700
|
|
|
3/26/2012
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
5.64
|
18,200
|
|
|
3/23/2012
|
-0.20 / -2.22%
|
8.60
|
9.00
|
8.20
|
8.80
|
8.80
|
5.51
|
12,400
|
|
|
3/22/2012
|
+0.50 / +5.88%
|
8.80
|
9.00
|
8.10
|
9.00
|
9.00
|
5.64
|
3,900
|
|
|
3/21/2012
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
5.33
|
9,800
|
|
|
3/20/2012
|
+0.60 / +7.69%
|
8.40
|
8.40
|
7.90
|
8.40
|
8.40
|
5.26
|
32,900
|
|
|
3/19/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.80
|
7.80
|
7.80
|
4.89
|
25,000
|
|
|
3/16/2012
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.89
|
3,600
|
|
|
3/15/2012
|
0.00 / 0.00%
|
7.20
|
8.00
|
7.20
|
7.50
|
7.50
|
4.70
|
6,500
|
|
|
3/14/2012
|
-0.30 / -3.85%
|
8.40
|
8.40
|
7.40
|
7.50
|
7.50
|
4.70
|
25,900
|
|
|
3/13/2012
|
-0.50 / -6.02%
|
7.80
|
8.30
|
7.80
|
7.80
|
7.80
|
4.89
|
37,700
|
|
|
3/12/2012
|
-0.60 / -6.74%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
5.20
|
10,600
|
|
|
3/9/2012
|
-0.60 / -6.32%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
5.58
|
13,600
|
|
|
3/8/2012
|
-0.70 / -6.86%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
5.95
|
7,300
|
|
|
3/7/2012
|
-0.30 / -2.86%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.20
|
6.39
|
3,400
|
|
|
3/6/2012
|
-0.20 / -1.87%
|
11.10
|
11.20
|
10.00
|
10.50
|
10.50
|
6.58
|
20,400
|
|
|
3/5/2012
|
+0.80 / +8.08%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.70
|
6.70
|
64,200
|
|
|
3/2/2012
|
+0.60 / +6.45%
|
10.00
|
10.20
|
9.70
|
9.90
|
9.90
|
6.20
|
12,000
|
|
|
3/1/2012
|
+0.40 / +4.49%
|
9.70
|
9.80
|
9.20
|
9.30
|
9.30
|
5.83
|
26,000
|
|
|
2/29/2012
|
+0.40 / +4.71%
|
9.20
|
9.40
|
8.80
|
8.90
|
8.90
|
5.58
|
31,500
|
|
|
2/28/2012
|
-0.20 / -2.30%
|
8.40
|
9.20
|
8.40
|
8.50
|
8.50
|
5.33
|
68,600
|
|
|
2/27/2012
|
+0.50 / +6.10%
|
7.70
|
8.70
|
7.70
|
8.70
|
8.70
|
5.45
|
80,800
|
|
|
2/24/2012
|
+0.40 / +5.13%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
5.14
|
25,900
|
|
|
2/23/2012
|
+0.40 / +5.41%
|
7.70
|
7.80
|
7.40
|
7.80
|
7.80
|
4.89
|
21,400
|
|
|
2/22/2012
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
4.64
|
13,400
|
|
|
2/21/2012
|
+0.20 / +2.82%
|
7.30
|
7.40
|
7.00
|
7.30
|
7.30
|
4.57
|
35,500
|
|
|
2/20/2012
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.10
|
4.45
|
23,400
|
|
|