|
Closing price on 3/5/2009
|
|
| Open |
15.10 |
| High |
15.80 |
| Low |
15.10 |
| Volume |
3,300 |
| Split-adjusted Price |
7.96 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2009
|
-0.30 / -1.90%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.50
|
7.96
|
3,300
|
|
|
3/4/2009
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
8.12
|
1,800
|
|
|
3/3/2009
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.00
|
15.70
|
15.70
|
8.07
|
1,600
|
|
|
3/2/2009
|
+0.70 / +4.61%
|
16.20
|
16.20
|
15.50
|
15.90
|
15.90
|
8.17
|
4,300
|
|
|
2/27/2009
|
+0.50 / +3.40%
|
15.70
|
15.80
|
15.00
|
15.20
|
15.20
|
7.81
|
8,900
|
|
|
2/26/2009
|
-1.00 / -6.37%
|
15.70
|
15.70
|
14.70
|
14.70
|
14.70
|
7.55
|
3,600
|
|
|
2/25/2009
|
+1.10 / +7.53%
|
15.80
|
15.80
|
15.00
|
15.70
|
15.70
|
8.07
|
8,700
|
|
|
2/24/2009
|
-0.20 / -1.35%
|
16.00
|
16.00
|
14.20
|
14.60
|
14.60
|
7.50
|
5,400
|
|
|
2/23/2009
|
-1.00 / -6.33%
|
15.80
|
15.90
|
14.80
|
14.80
|
14.80
|
7.60
|
16,500
|
|
|
2/20/2009
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.40
|
15.80
|
15.80
|
8.12
|
10,700
|
|
|
2/19/2009
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.22
|
1,900
|
|
|
2/18/2009
|
-1.10 / -6.40%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
8.27
|
8,700
|
|
|
2/17/2009
|
-0.90 / -4.97%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.20
|
8.84
|
2,900
|
|
|
2/16/2009
|
-0.40 / -2.16%
|
18.00
|
18.70
|
18.00
|
18.10
|
18.10
|
9.30
|
3,800
|
|
|
2/13/2009
|
+1.10 / +6.32%
|
18.70
|
18.80
|
18.50
|
18.50
|
18.50
|
9.50
|
2,700
|
|
|
2/12/2009
|
-1.00 / -5.43%
|
17.60
|
18.80
|
17.40
|
17.40
|
17.40
|
8.94
|
2,600
|
|
|
2/11/2009
|
-1.30 / -6.60%
|
18.40
|
19.00
|
18.40
|
18.40
|
18.40
|
9.45
|
17,400
|
|
|
2/10/2009
|
-1.80 / -8.37%
|
20.50
|
21.40
|
19.70
|
19.70
|
19.70
|
10.12
|
5,300
|
|
|
2/9/2009
|
+0.90 / +4.37%
|
20.20
|
21.50
|
20.20
|
21.50
|
21.50
|
11.05
|
3,100
|
|
|
2/6/2009
|
-0.40 / -1.90%
|
20.00
|
20.60
|
19.80
|
20.60
|
20.60
|
10.58
|
12,600
|
|
|
2/5/2009
|
-1.40 / -6.25%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
10.79
|
6,600
|
|
|
2/4/2009
|
-1.00 / -4.27%
|
22.50
|
23.40
|
22.40
|
22.40
|
22.40
|
11.51
|
14,800
|
|
|
2/3/2009
|
-2.10 / -8.24%
|
24.80
|
24.90
|
23.40
|
23.40
|
23.40
|
12.02
|
11,200
|
|
|
2/2/2009
|
-0.10 / -0.39%
|
24.10
|
25.50
|
24.00
|
25.50
|
25.50
|
13.10
|
4,000
|
|
|
1/23/2009
|
-0.10 / -0.39%
|
25.20
|
26.00
|
25.20
|
25.60
|
25.60
|
13.15
|
3,800
|
|
|
1/22/2009
|
+0.50 / +1.98%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.70
|
13.20
|
2,100
|
|
|
1/21/2009
|
-1.80 / -6.67%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
12.95
|
4,300
|
|
|
1/20/2009
|
+1.70 / +6.72%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.87
|
1,500
|
|
|
1/19/2009
|
-0.30 / -1.17%
|
25.50
|
25.50
|
25.20
|
25.30
|
25.30
|
13.00
|
1,200
|
|
|
1/16/2009
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.50
|
25.60
|
25.60
|
13.15
|
2,800
|
|
|