|
Closing price on 7/9/2013
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
14,100 |
| Split-adjusted Price |
5.51 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2013
|
-0.90 / -9.28%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
5.51
|
14,100
|
|
|
7/8/2013
|
-0.20 / -2.02%
|
9.50
|
9.70
|
9.20
|
9.70
|
9.70
|
6.08
|
1,980
|
|
|
7/5/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.20
|
0
|
|
|
7/4/2013
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.20
|
300
|
|
|
7/3/2013
|
-0.20 / -2.00%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.80
|
6.14
|
11,400
|
|
|
7/2/2013
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
6.27
|
12,900
|
|
|
7/1/2013
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.20
|
5,400
|
|
|
6/28/2013
|
-0.80 / -8.16%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.00
|
5.64
|
4,200
|
|
|
6/27/2013
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
6.14
|
7,000
|
|
|
6/26/2013
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
6.27
|
5,600
|
|
|
6/25/2013
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
6.14
|
4,200
|
|
|
6/24/2013
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.27
|
100
|
|
|
6/21/2013
|
-0.50 / -4.81%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
6.20
|
108,000
|
|
|
6/20/2013
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
6.52
|
27,000
|
|
|
6/19/2013
|
+0.70 / +7.22%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
6.52
|
9,300
|
|
|
6/18/2013
|
-0.70 / -6.73%
|
9.80
|
10.20
|
9.50
|
9.70
|
9.70
|
6.08
|
44,115
|
|
|
6/17/2013
|
-0.10 / -0.95%
|
9.70
|
10.40
|
9.60
|
10.40
|
10.40
|
6.52
|
20,100
|
|
|
6/14/2013
|
-0.10 / -0.94%
|
9.70
|
10.50
|
9.60
|
10.50
|
10.50
|
6.58
|
4,100
|
|
|
6/13/2013
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.64
|
100
|
|
|
6/12/2013
|
-0.20 / -1.89%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
6.52
|
200
|
|
|
6/11/2013
|
-0.10 / -0.93%
|
9.70
|
10.60
|
9.70
|
10.60
|
10.60
|
6.64
|
350
|
|
|
6/10/2013
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.70
|
200
|
|
|
6/7/2013
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
6.45
|
2,300
|
|
|
6/6/2013
|
-0.10 / -0.96%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.30
|
6.45
|
200
|
|
|
6/5/2013
|
+0.10 / +0.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
6.52
|
300
|
|
|
6/4/2013
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.45
|
100
|
|
|
6/3/2013
|
+0.20 / +2.00%
|
10.00
|
10.50
|
10.00
|
10.20
|
10.20
|
6.39
|
5,300
|
|
|
5/31/2013
|
-0.30 / -2.91%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
6.27
|
400
|
|
|
5/30/2013
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.45
|
100
|
|
|
5/29/2013
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.33
|
500
|
|
|