|
Closing price on 7/9/2010
|
|
| Open |
48.10 |
| High |
48.20 |
| Low |
48.10 |
| Volume |
9,400 |
| Split-adjusted Price |
25.66 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2010
|
-0.80 / -1.63%
|
48.10
|
48.20
|
48.10
|
48.20
|
48.20
|
25.66
|
9,400
|
|
|
7/8/2010
|
0.00 / 0.00%
|
52.50
|
52.50
|
48.60
|
49.00
|
49.00
|
26.09
|
27,100
|
|
|
7/7/2010
|
-0.30 / -0.61%
|
49.20
|
49.20
|
49.00
|
49.00
|
49.00
|
26.09
|
10,300
|
|
|
7/6/2010
|
-3.60 / -6.81%
|
51.50
|
51.50
|
49.30
|
49.30
|
49.30
|
26.25
|
13,900
|
|
|
7/5/2010
|
+2.70 / +5.38%
|
52.00
|
53.00
|
48.10
|
52.90
|
52.90
|
28.16
|
35,200
|
|
|
7/2/2010
|
-1.10 / -2.14%
|
50.00
|
50.20
|
50.00
|
50.20
|
50.20
|
26.73
|
25,100
|
|
|
7/1/2010
|
+0.80 / +1.58%
|
49.00
|
51.70
|
46.20
|
51.30
|
51.30
|
27.31
|
61,900
|
|
|
6/30/2010
|
-0.70 / -1.37%
|
54.70
|
54.70
|
48.70
|
50.50
|
50.50
|
26.89
|
35,500
|
|
|
6/29/2010
|
+1.20 / +2.40%
|
50.50
|
51.20
|
50.50
|
51.20
|
51.20
|
27.26
|
112,700
|
|
|
6/28/2010
|
0.00 / 0.00%
|
46.50
|
50.00
|
46.50
|
50.00
|
50.00
|
26.62
|
26,800
|
|
|
6/25/2010
|
-1.90 / -3.66%
|
48.00
|
50.00
|
48.00
|
50.00
|
50.00
|
26.62
|
39,100
|
|
|
6/24/2010
|
-0.10 / -0.19%
|
50.10
|
52.00
|
50.10
|
51.90
|
51.90
|
27.63
|
1,700
|
|
|
6/23/2010
|
0.00 / 0.00%
|
48.00
|
53.40
|
48.00
|
52.00
|
52.00
|
27.68
|
74,600
|
|
|
6/22/2010
|
-2.00 / -3.70%
|
50.00
|
52.00
|
50.00
|
52.00
|
52.00
|
27.68
|
60,200
|
|
|
6/21/2010
|
0.00 / 0.00%
|
57.00
|
57.60
|
51.50
|
54.00
|
54.00
|
28.75
|
68,100
|
|
|
6/18/2010
|
+2.70 / +5.26%
|
51.50
|
54.00
|
51.50
|
54.00
|
54.00
|
28.75
|
76,200
|
|
|
6/17/2010
|
+2.80 / +5.77%
|
47.50
|
51.30
|
47.20
|
51.30
|
51.30
|
27.31
|
156,100
|
|
|
6/16/2010
|
+1.00 / +2.11%
|
47.40
|
49.50
|
47.40
|
48.50
|
48.50
|
25.82
|
66,900
|
|
|
6/15/2010
|
+0.50 / +1.06%
|
48.80
|
48.80
|
47.00
|
47.50
|
47.50
|
25.29
|
18,100
|
|
|
6/14/2010
|
0.00 / 0.00%
|
45.30
|
49.80
|
45.20
|
47.00
|
47.00
|
25.02
|
76,500
|
|
|
6/11/2010
|
0.00 / 0.00%
|
47.00
|
47.50
|
46.00
|
47.00
|
47.00
|
25.02
|
103,600
|
|
|
6/10/2010
|
-2.00 / -4.08%
|
49.50
|
49.50
|
46.80
|
47.00
|
47.00
|
25.02
|
92,500
|
|
|
6/9/2010
|
-1.90 / -3.73%
|
52.00
|
53.40
|
47.90
|
49.00
|
49.00
|
26.09
|
59,300
|
|
|
6/8/2010
|
+2.60 / +5.38%
|
48.50
|
50.90
|
46.50
|
50.90
|
50.90
|
27.10
|
121,400
|
|
|
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
|
|
|