|
Closing price on 8/2/2010
|
|
| Open |
61.00 |
| High |
63.90 |
| Low |
61.00 |
| Volume |
13,000 |
| Split-adjusted Price |
33.54 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2010
|
-1.50 / -2.33%
|
61.00
|
63.90
|
61.00
|
63.00
|
63.00
|
33.54
|
13,000
|
|
|
7/30/2010
|
+0.70 / +1.10%
|
62.30
|
66.20
|
62.30
|
64.50
|
64.50
|
34.34
|
33,800
|
|
|
7/29/2010
|
+2.60 / +4.25%
|
65.00
|
65.00
|
61.00
|
63.80
|
63.80
|
33.97
|
10,800
|
|
|
7/28/2010
|
-3.80 / -5.85%
|
67.90
|
67.90
|
61.20
|
61.20
|
61.20
|
32.58
|
38,400
|
|
|
7/27/2010
|
0.00 / 0.00%
|
65.90
|
66.90
|
64.80
|
65.00
|
65.00
|
34.61
|
144,500
|
|
|
7/26/2010
|
-0.20 / -0.31%
|
66.00
|
66.00
|
61.20
|
65.00
|
65.00
|
34.61
|
98,500
|
|
|
7/23/2010
|
+3.50 / +5.67%
|
66.00
|
66.00
|
65.00
|
65.20
|
65.20
|
34.71
|
77,500
|
|
|
7/22/2010
|
+4.00 / +6.93%
|
61.70
|
61.70
|
61.60
|
61.70
|
61.70
|
32.85
|
80,500
|
|
|
7/21/2010
|
+3.30 / +6.07%
|
57.70
|
57.70
|
57.70
|
57.70
|
57.70
|
30.72
|
7,000
|
|
|
7/20/2010
|
+3.30 / +6.46%
|
51.50
|
54.40
|
51.50
|
54.40
|
54.40
|
28.96
|
65,800
|
|
|
7/19/2010
|
+2.10 / +4.29%
|
49.00
|
51.60
|
49.00
|
51.10
|
51.10
|
27.21
|
39,100
|
|
|
7/16/2010
|
0.00 / 0.00%
|
48.00
|
50.80
|
47.00
|
49.00
|
49.00
|
26.09
|
77,000
|
|
|
7/15/2010
|
+0.30 / +0.62%
|
47.30
|
49.00
|
47.30
|
49.00
|
49.00
|
26.09
|
28,000
|
|
|
7/14/2010
|
-3.00 / -5.80%
|
48.50
|
48.70
|
47.00
|
48.70
|
48.70
|
25.93
|
25,400
|
|
|
7/13/2010
|
+3.60 / +7.48%
|
51.70
|
51.70
|
48.60
|
51.70
|
51.70
|
27.53
|
52,400
|
|
|
7/12/2010
|
-0.10 / -0.21%
|
48.20
|
49.40
|
48.10
|
48.10
|
48.10
|
25.61
|
36,400
|
|
|
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
|
|
|