|
Closing price on 5/3/2013
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
10.00 |
| Volume |
2,750 |
| Split-adjusted Price |
6.33 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2013
|
-0.70 / -6.86%
|
11.20
|
11.20
|
9.50
|
9.50
|
9.50
|
5.95
|
1,550
|
|
|
4/9/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.70
|
10.20
|
10.20
|
6.39
|
1,100
|
|
|
4/8/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.39
|
0
|
|
|
4/5/2013
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
6.39
|
1,700
|
|
|
4/4/2013
|
+0.90 / +9.78%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.33
|
100
|
|
|
4/3/2013
|
+0.30 / +3.37%
|
9.30
|
9.30
|
7.90
|
9.20
|
9.20
|
5.76
|
1,600
|
|
|
4/2/2013
|
+0.80 / +9.88%
|
8.90
|
8.90
|
8.20
|
8.90
|
8.90
|
5.58
|
28,200
|
|
|
4/1/2013
|
-0.80 / -8.99%
|
9.70
|
9.70
|
8.10
|
8.10
|
8.10
|
5.08
|
3,000
|
|
|
3/29/2013
|
+0.10 / +1.14%
|
8.10
|
8.90
|
8.00
|
8.90
|
8.90
|
5.58
|
3,300
|
|
|
3/28/2013
|
-0.70 / -7.37%
|
10.40
|
10.40
|
8.60
|
8.80
|
8.80
|
5.51
|
500
|
|
|
3/27/2013
|
-1.00 / -9.52%
|
11.10
|
11.10
|
9.50
|
9.50
|
9.50
|
5.95
|
400
|
|
|
3/26/2013
|
-0.60 / -5.41%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
6.58
|
600
|
|
|
3/25/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.96
|
0
|
|
|
3/22/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.96
|
0
|
|
|
3/21/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.96
|
0
|
|
|
3/20/2013
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.96
|
200
|
|
|
3/19/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.83
|
0
|
|
|