|
Closing price on 4/15/2009
|
|
| Open |
30.00 |
| High |
32.00 |
| Low |
29.00 |
| Volume |
22,300 |
| Split-adjusted Price |
14.90 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2009
|
-2.30 / -7.35%
|
30.00
|
32.00
|
29.00
|
29.00
|
29.00
|
14.90
|
22,300
|
|
|
4/14/2009
|
+2.00 / +6.83%
|
31.30
|
31.30
|
27.30
|
31.30
|
31.30
|
16.08
|
64,000
|
|
|
4/13/2009
|
+1.90 / +6.93%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
15.05
|
3,200
|
|
|
4/10/2009
|
+1.70 / +6.61%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
14.08
|
20,700
|
|
|
4/9/2009
|
+1.40 / +5.76%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
13.20
|
1,000
|
|
|
4/8/2009
|
+1.50 / +6.58%
|
24.30
|
24.30
|
23.00
|
24.30
|
24.30
|
12.48
|
71,900
|
|
|
4/7/2009
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.71
|
11,700
|
|
|
4/3/2009
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.99
|
11,900
|
|
|
4/2/2009
|
+1.30 / +6.95%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.28
|
6,200
|
|
|
4/1/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
9.61
|
8,700
|
|
|
3/31/2009
|
+0.90 / +5.29%
|
16.80
|
17.90
|
16.80
|
17.90
|
17.90
|
9.20
|
15,100
|
|
|
3/30/2009
|
+0.40 / +2.41%
|
16.80
|
17.00
|
16.70
|
17.00
|
17.00
|
8.73
|
5,600
|
|
|
3/27/2009
|
+0.10 / +0.61%
|
17.40
|
17.40
|
16.50
|
16.60
|
16.60
|
8.53
|
14,700
|
|
|
3/26/2009
|
-0.60 / -3.51%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.50
|
8.48
|
26,100
|
|
|
3/25/2009
|
-0.10 / -0.58%
|
16.20
|
17.20
|
16.20
|
17.10
|
17.10
|
8.79
|
2,400
|
|
|
3/24/2009
|
+0.80 / +4.88%
|
17.40
|
17.40
|
16.80
|
17.20
|
17.20
|
8.84
|
7,800
|
|
|
3/23/2009
|
-1.30 / -7.34%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
8.43
|
14,500
|
|
|
3/20/2009
|
-0.30 / -1.67%
|
18.10
|
18.20
|
17.30
|
17.70
|
17.70
|
9.09
|
10,000
|
|
|
3/19/2009
|
+0.60 / +3.45%
|
18.40
|
18.40
|
17.50
|
18.00
|
18.00
|
9.25
|
40,400
|
|
|
3/18/2009
|
+1.00 / +6.10%
|
16.40
|
17.40
|
16.40
|
17.40
|
17.40
|
8.94
|
30,600
|
|
|
3/17/2009
|
+0.20 / +1.23%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.40
|
8.43
|
18,500
|
|
|
3/16/2009
|
+0.10 / +0.62%
|
16.70
|
16.70
|
15.80
|
16.20
|
16.20
|
8.32
|
2,300
|
|
|
3/13/2009
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.27
|
300
|
|
|
3/12/2009
|
0.00 / 0.00%
|
15.80
|
16.40
|
15.80
|
16.10
|
16.10
|
8.27
|
10,000
|
|
|
3/11/2009
|
+0.70 / +4.55%
|
15.70
|
16.30
|
15.40
|
16.10
|
16.10
|
8.27
|
37,100
|
|
|
3/10/2009
|
+0.40 / +2.67%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
7.91
|
14,800
|
|
|
3/9/2009
|
-0.40 / -2.60%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.00
|
7.71
|
6,900
|
|
|
3/6/2009
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.40
|
7.91
|
5,400
|
|
|
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
|
|
|