|
Closing price on 5/28/2013
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.10 |
| Volume |
1,200 |
| Split-adjusted Price |
6.20 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2013
|
-0.10 / -1.00%
|
9.50
|
9.90
|
9.10
|
9.90
|
9.90
|
6.20
|
1,200
|
|
|
5/27/2013
|
-0.30 / -2.91%
|
10.00
|
10.00
|
9.50
|
10.00
|
10.00
|
6.27
|
1,500
|
|
|
5/24/2013
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.45
|
0
|
|
|
5/23/2013
|
-0.10 / -0.95%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.40
|
6.52
|
600
|
|
|
5/22/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.58
|
0
|
|
|
5/21/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.58
|
0
|
|
|
5/20/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.58
|
0
|
|
|
5/17/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.58
|
0
|
|
|
5/16/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.58
|
50
|
|
|
5/15/2013
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.58
|
100
|
|
|
5/14/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
10.20
|
10.20
|
6.39
|
1,050
|
|
|
5/13/2013
|
+0.50 / +5.15%
|
10.40
|
10.40
|
8.70
|
10.20
|
10.20
|
6.39
|
6,900
|
|
|
5/10/2013
|
-0.20 / -2.02%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.70
|
6.08
|
9,200
|
|
|
5/9/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.20
|
2,000
|
|
|
5/8/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.40
|
9.90
|
9.90
|
6.20
|
3,100
|
|
|
5/7/2013
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
6.20
|
26,005
|
|
|
5/6/2013
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
6.33
|
7,085
|
|
|
5/3/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
6.33
|
2,750
|
|
|
5/2/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
6.33
|
2,300
|
|
|
4/26/2013
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
6.33
|
600
|
|
|
4/25/2013
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.27
|
1,000
|
|
|
4/24/2013
|
+0.10 / +0.99%
|
9.50
|
10.40
|
9.50
|
10.20
|
10.20
|
6.39
|
2,100
|
|
|
4/23/2013
|
+0.50 / +5.21%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
6.33
|
6,100
|
|
|
4/22/2013
|
-0.40 / -4.00%
|
10.50
|
10.50
|
9.60
|
9.60
|
9.60
|
6.02
|
400
|
|
|
4/18/2013
|
+0.40 / +4.17%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
6.27
|
2,100
|
|
|
4/17/2013
|
-0.50 / -4.95%
|
11.10
|
11.10
|
9.60
|
9.60
|
9.60
|
6.02
|
600
|
|
|
4/16/2013
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
6.33
|
3,400
|
|
|
4/15/2013
|
+0.70 / +7.45%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.33
|
100
|
|
|
4/12/2013
|
-0.60 / -6.00%
|
10.50
|
10.50
|
9.40
|
9.40
|
9.40
|
5.89
|
3,500
|
|
|
4/11/2013
|
+0.50 / +5.26%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
6.27
|
1,700
|
|
|