Closing price on 5/19/2010
|
|
Open |
40.60 |
High |
44.60 |
Low |
40.60 |
Volume |
406,900 |
Split-adjusted Price |
23.75 |
|
|
CCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2010
|
+2.60 / +6.19%
|
40.60
|
44.60
|
40.60
|
44.60
|
44.60
|
23.75
|
406,900
|
|
5/18/2010
|
+1.00 / +2.44%
|
41.10
|
42.40
|
40.60
|
42.00
|
42.00
|
22.36
|
151,800
|
|
5/17/2010
|
-1.00 / -2.38%
|
42.20
|
42.20
|
39.30
|
41.00
|
41.00
|
21.83
|
144,000
|
|
5/14/2010
|
-0.10 / -0.24%
|
42.30
|
42.40
|
41.90
|
42.00
|
42.00
|
22.36
|
74,700
|
|
5/13/2010
|
+0.20 / +0.48%
|
40.50
|
43.40
|
40.50
|
42.10
|
42.10
|
22.41
|
129,800
|
|
5/12/2010
|
-2.40 / -5.42%
|
41.60
|
42.50
|
41.10
|
41.90
|
41.90
|
22.31
|
165,200
|
|
5/11/2010
|
+0.80 / +1.84%
|
45.00
|
45.50
|
43.10
|
44.30
|
44.30
|
23.59
|
96,900
|
|
5/10/2010
|
+0.10 / +0.23%
|
42.60
|
44.00
|
42.10
|
43.50
|
43.50
|
23.16
|
153,200
|
|
5/7/2010
|
-3.30 / -7.07%
|
46.00
|
46.00
|
43.10
|
43.40
|
43.40
|
23.11
|
226,800
|
|
5/6/2010
|
+1.70 / +3.78%
|
44.80
|
48.00
|
44.80
|
46.70
|
46.70
|
24.86
|
287,300
|
|
5/5/2010
|
-1.10 / -2.39%
|
45.80
|
46.70
|
44.50
|
45.00
|
45.00
|
23.96
|
116,600
|
|
5/4/2010
|
-1.20 / -2.54%
|
47.00
|
47.50
|
46.10
|
46.10
|
46.10
|
24.54
|
160,400
|
|
4/29/2010
|
-1.70 / -3.47%
|
49.50
|
49.70
|
46.90
|
47.30
|
47.30
|
25.18
|
212,300
|
|
4/28/2010
|
+0.70 / +1.45%
|
51.10
|
51.40
|
48.00
|
49.00
|
49.00
|
26.09
|
305,300
|
|
4/27/2010
|
+2.50 / +5.46%
|
46.50
|
48.30
|
46.00
|
48.30
|
48.30
|
25.71
|
294,600
|
|
4/26/2010
|
+0.90 / +2.00%
|
45.10
|
45.90
|
44.50
|
45.80
|
45.80
|
24.38
|
255,400
|
|
4/22/2010
|
-2.00 / -4.26%
|
47.00
|
47.00
|
44.50
|
44.90
|
44.90
|
23.90
|
94,100
|
|
4/21/2010
|
+0.20 / +0.43%
|
47.50
|
49.00
|
46.00
|
46.90
|
46.90
|
24.97
|
132,900
|
|
4/20/2010
|
+2.90 / +6.62%
|
44.00
|
46.70
|
44.00
|
46.70
|
46.70
|
24.86
|
226,600
|
|
4/19/2010
|
-1.30 / -2.88%
|
45.40
|
45.40
|
42.50
|
43.80
|
43.80
|
23.32
|
189,500
|
|
4/16/2010
|
-1.90 / -4.04%
|
46.90
|
47.50
|
44.50
|
45.10
|
45.10
|
24.01
|
189,700
|
|
4/15/2010
|
-0.30 / -0.63%
|
48.00
|
48.00
|
46.10
|
47.00
|
47.00
|
25.02
|
118,400
|
|
4/14/2010
|
+2.50 / +5.58%
|
47.00
|
47.50
|
45.00
|
47.30
|
47.30
|
25.18
|
171,900
|
|
4/13/2010
|
-2.40 / -5.08%
|
47.00
|
47.00
|
44.10
|
44.80
|
44.80
|
23.85
|
234,700
|
|
4/12/2010
|
-2.70 / -5.41%
|
47.50
|
48.00
|
47.20
|
47.20
|
47.20
|
25.13
|
171,500
|
|
4/9/2010
|
+0.60 / +1.22%
|
48.10
|
52.30
|
48.00
|
49.90
|
49.90
|
26.57
|
345,300
|
|
4/8/2010
|
-0.20 / -0.40%
|
50.00
|
51.00
|
47.10
|
49.30
|
49.30
|
26.25
|
202,900
|
|
4/7/2010
|
+1.10 / +2.27%
|
51.70
|
51.70
|
48.30
|
49.50
|
49.50
|
26.35
|
346,100
|
|
4/6/2010
|
+3.00 / +6.61%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
25.77
|
42,700
|
|
4/5/2010
|
+2.60 / +6.07%
|
43.50
|
45.40
|
43.00
|
45.40
|
45.40
|
24.17
|
340,600
|
|
|