|
Closing price on 5/6/2009
|
|
| Open |
33.50 |
| High |
35.50 |
| Low |
33.50 |
| Volume |
7,500 |
| Split-adjusted Price |
17.21 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2009
|
-1.50 / -4.29%
|
33.50
|
35.50
|
33.50
|
33.50
|
33.50
|
17.21
|
7,500
|
|
|
5/5/2009
|
+0.90 / +2.64%
|
36.10
|
36.10
|
35.00
|
35.00
|
35.00
|
17.98
|
23,400
|
|
|
5/4/2009
|
+3.60 / +11.80%
|
33.60
|
34.10
|
32.00
|
34.10
|
34.10
|
17.52
|
39,200
|
|
|
4/29/2009
|
-0.40 / -1.29%
|
32.20
|
32.20
|
30.50
|
30.50
|
30.50
|
15.67
|
600
|
|
|
4/28/2009
|
+1.80 / +6.19%
|
31.00
|
31.10
|
28.10
|
30.90
|
30.90
|
15.88
|
43,100
|
|
|
4/27/2009
|
+1.90 / +6.99%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
14.95
|
10,700
|
|
|
4/24/2009
|
+1.70 / +6.67%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
13.97
|
5,000
|
|
|
4/23/2009
|
+1.50 / +6.25%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
13.10
|
10,000
|
|
|
4/22/2009
|
+1.00 / +4.35%
|
23.00
|
24.00
|
23.00
|
24.00
|
24.00
|
12.33
|
18,500
|
|
|
4/21/2009
|
-1.00 / -4.17%
|
22.40
|
23.10
|
22.40
|
23.00
|
23.00
|
11.82
|
33,200
|
|
|
4/20/2009
|
-1.40 / -5.51%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.33
|
4,500
|
|
|
4/17/2009
|
-1.70 / -6.27%
|
27.00
|
27.00
|
25.40
|
25.40
|
25.40
|
13.05
|
16,900
|
|
|
4/16/2009
|
-1.90 / -6.55%
|
31.10
|
31.10
|
27.10
|
27.10
|
27.10
|
13.92
|
57,700
|
|
|
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
|
|
|