|
Closing price on 5/16/2012
|
|
| Open |
13.60 |
| High |
14.50 |
| Low |
13.60 |
| Volume |
9,100 |
| Split-adjusted Price |
9.09 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
-0.10 / -0.68%
|
13.60
|
14.50
|
13.60
|
14.50
|
14.50
|
9.09
|
9,100
|
|
|
5/15/2012
|
+0.10 / +0.69%
|
14.70
|
14.70
|
13.50
|
14.60
|
14.60
|
9.15
|
27,900
|
|
|
5/14/2012
|
-0.70 / -4.61%
|
15.50
|
15.50
|
14.20
|
14.50
|
14.50
|
9.09
|
36,000
|
|
|
5/11/2012
|
-0.50 / -3.18%
|
16.70
|
16.70
|
15.00
|
15.20
|
15.20
|
9.52
|
29,500
|
|
|
5/10/2012
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.20
|
15.70
|
15.70
|
9.84
|
205,305
|
|
|
5/9/2012
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
9.21
|
15,100
|
|
|
5/8/2012
|
+0.90 / +6.98%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
8.65
|
10,120
|
|
|
5/7/2012
|
+0.70 / +5.74%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.90
|
8.08
|
37,200
|
|
|
5/4/2012
|
+0.50 / +4.27%
|
11.60
|
12.20
|
11.60
|
12.20
|
12.20
|
7.64
|
69,943
|
|
|
5/3/2012
|
+0.40 / +3.54%
|
11.60
|
11.70
|
11.10
|
11.70
|
11.70
|
7.33
|
18,400
|
|
|
5/2/2012
|
-0.50 / -4.24%
|
11.80
|
11.80
|
11.10
|
11.30
|
11.30
|
7.08
|
8,400
|
|
|
4/27/2012
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
7.39
|
14,900
|
|
|
4/26/2012
|
+0.50 / +4.55%
|
11.20
|
11.50
|
10.80
|
11.50
|
11.50
|
7.21
|
57,300
|
|
|
4/25/2012
|
+0.30 / +2.80%
|
10.60
|
11.10
|
10.60
|
11.00
|
11.00
|
6.89
|
58,100
|
|
|
4/24/2012
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.30
|
10.70
|
10.70
|
6.70
|
18,300
|
|
|
4/23/2012
|
+0.50 / +4.85%
|
10.10
|
10.90
|
10.10
|
10.80
|
10.80
|
6.77
|
29,400
|
|
|
4/20/2012
|
-0.70 / -6.36%
|
10.60
|
10.90
|
10.30
|
10.30
|
10.30
|
6.45
|
4,700
|
|
|
4/19/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.10
|
11.00
|
11.00
|
6.89
|
22,500
|
|
|
4/18/2012
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.20
|
11.00
|
11.00
|
6.89
|
44,000
|
|
|
4/17/2012
|
+0.60 / +6.00%
|
10.50
|
10.60
|
10.10
|
10.60
|
10.60
|
6.64
|
29,400
|
|
|
4/16/2012
|
+0.60 / +6.38%
|
9.70
|
10.00
|
9.50
|
10.00
|
10.00
|
6.27
|
55,800
|
|
|
4/13/2012
|
-0.60 / -6.00%
|
10.30
|
10.30
|
9.40
|
9.40
|
9.40
|
5.89
|
11,500
|
|
|
4/12/2012
|
+0.30 / +3.09%
|
10.10
|
10.10
|
9.70
|
10.00
|
10.00
|
6.27
|
10,500
|
|
|
4/11/2012
|
+0.30 / +3.19%
|
9.70
|
9.80
|
9.00
|
9.70
|
9.70
|
6.08
|
27,500
|
|
|
4/10/2012
|
-0.10 / -1.05%
|
9.20
|
9.70
|
8.90
|
9.40
|
9.40
|
5.89
|
97,650
|
|
|
4/9/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.50
|
9.50
|
5.95
|
6,700
|
|
|
4/6/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
5.95
|
14,000
|
|
|
4/5/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.95
|
600
|
|
|
4/4/2012
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.00
|
9.50
|
9.50
|
5.95
|
2,500
|
|
|
4/3/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.00
|
9.50
|
9.50
|
5.95
|
2,900
|
|
|