|
Closing price on 6/7/2010
|
|
| Open |
43.00 |
| High |
48.30 |
| Low |
43.00 |
| Volume |
173,600 |
| Split-adjusted Price |
25.71 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2010
|
+2.40 / +5.23%
|
43.00
|
48.30
|
43.00
|
48.30
|
48.30
|
25.71
|
173,600
|
|
|
6/4/2010
|
-1.30 / -2.75%
|
49.90
|
49.90
|
44.60
|
45.90
|
45.90
|
24.44
|
97,100
|
|
|
6/3/2010
|
+2.60 / +5.83%
|
47.00
|
47.20
|
46.90
|
47.20
|
47.20
|
25.13
|
226,500
|
|
|
6/2/2010
|
+2.80 / +6.70%
|
42.00
|
44.60
|
42.00
|
44.60
|
44.60
|
23.75
|
173,100
|
|
|
6/1/2010
|
-0.40 / -0.95%
|
41.00
|
42.00
|
41.00
|
41.80
|
41.80
|
22.25
|
16,200
|
|
|
5/31/2010
|
-1.40 / -3.21%
|
42.00
|
42.50
|
42.00
|
42.20
|
42.20
|
22.47
|
35,400
|
|
|
5/28/2010
|
+2.10 / +5.06%
|
42.70
|
44.30
|
42.50
|
43.60
|
43.60
|
23.21
|
33,200
|
|
|
5/27/2010
|
-0.40 / -0.95%
|
41.50
|
41.90
|
41.50
|
41.50
|
41.50
|
22.09
|
41,500
|
|
|
5/26/2010
|
+0.40 / +0.96%
|
41.30
|
42.50
|
41.00
|
41.90
|
41.90
|
22.31
|
24,700
|
|
|
5/25/2010
|
-0.50 / -1.19%
|
41.00
|
42.40
|
41.00
|
41.50
|
41.50
|
22.09
|
73,000
|
|
|
5/24/2010
|
+0.80 / +1.94%
|
42.80
|
42.90
|
41.00
|
42.00
|
42.00
|
22.36
|
120,200
|
|
|
5/21/2010
|
-1.70 / -3.96%
|
41.50
|
41.50
|
41.20
|
41.20
|
41.20
|
21.93
|
92,800
|
|
|
5/20/2010
|
-1.70 / -3.81%
|
46.00
|
46.00
|
42.90
|
42.90
|
42.90
|
22.84
|
66,400
|
|
|
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
|
|
|