|
Closing price on 7/1/2011
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
7,700 |
| Split-adjusted Price |
7.52 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2011
|
-0.60 / -4.76%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
7.52
|
7,700
|
|
|
6/30/2011
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
7.90
|
18,500
|
|
|
6/29/2011
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.02
|
3,100
|
|
|
6/28/2011
|
-3.30 / -21.29%
|
13.10
|
13.10
|
12.10
|
12.20
|
12.20
|
7.64
|
41,500
|
|
|
6/27/2011
|
+0.50 / +3.33%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.50
|
8.25
|
23,100
|
|
|
6/24/2011
|
-0.80 / -5.06%
|
16.30
|
16.30
|
15.00
|
15.00
|
15.00
|
7.99
|
7,400
|
|
|
6/23/2011
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.20
|
15.80
|
15.80
|
8.41
|
11,100
|
|
|
6/22/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.80
|
15.80
|
15.80
|
8.41
|
10,700
|
|
|
6/21/2011
|
+0.50 / +3.27%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
8.41
|
28,000
|
|
|
6/20/2011
|
+0.10 / +0.66%
|
15.30
|
15.30
|
14.30
|
15.30
|
15.30
|
8.15
|
12,700
|
|
|
6/17/2011
|
-1.20 / -7.32%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
8.09
|
48,300
|
|
|
6/16/2011
|
0.00 / 0.00%
|
15.60
|
16.50
|
15.60
|
16.40
|
16.40
|
8.73
|
25,300
|
|
|
6/15/2011
|
-0.90 / -5.20%
|
17.60
|
17.60
|
16.40
|
16.40
|
16.40
|
8.73
|
17,000
|
|
|
6/14/2011
|
-0.40 / -2.26%
|
18.80
|
18.80
|
16.70
|
17.30
|
17.30
|
9.21
|
29,100
|
|
|
6/13/2011
|
+1.10 / +6.63%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.70
|
9.42
|
34,400
|
|
|
6/10/2011
|
+0.40 / +2.47%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
8.84
|
52,300
|
|
|
6/9/2011
|
+1.00 / +6.58%
|
15.40
|
16.20
|
15.30
|
16.20
|
16.20
|
8.62
|
33,800
|
|
|
6/8/2011
|
-0.10 / -0.65%
|
15.50
|
15.70
|
14.80
|
15.20
|
15.20
|
8.09
|
10,900
|
|
|
6/7/2011
|
+1.20 / +8.51%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.30
|
8.15
|
40,800
|
|
|
6/6/2011
|
-0.50 / -3.42%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.10
|
7.51
|
14,200
|
|
|
6/3/2011
|
-0.10 / -0.68%
|
15.70
|
15.70
|
14.60
|
14.60
|
14.60
|
7.77
|
12,000
|
|
|
6/2/2011
|
+0.90 / +6.52%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
7.83
|
17,300
|
|
|
6/1/2011
|
+0.80 / +6.15%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
7.35
|
21,400
|
|
|
5/31/2011
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.70
|
13.00
|
13.00
|
6.92
|
13,700
|
|
|
5/30/2011
|
-1.00 / -7.14%
|
14.30
|
14.30
|
13.00
|
13.00
|
13.00
|
6.92
|
23,200
|
|
|
5/27/2011
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.00
|
14.00
|
14.00
|
7.45
|
27,700
|
|
|
5/26/2011
|
-0.50 / -3.60%
|
13.00
|
13.90
|
13.00
|
13.40
|
13.40
|
7.13
|
22,500
|
|
|
5/25/2011
|
-0.90 / -6.08%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
7.40
|
21,000
|
|
|
5/24/2011
|
-0.90 / -5.73%
|
15.30
|
16.90
|
14.80
|
14.80
|
14.80
|
7.88
|
22,600
|
|
|
5/23/2011
|
-1.10 / -6.55%
|
17.00
|
17.00
|
15.70
|
15.70
|
15.70
|
8.36
|
7,800
|
|
|