Closing price on 9/23/2011
|
|
Open |
11.70 |
High |
12.50 |
Low |
11.70 |
Volume |
47,000 |
Split-adjusted Price |
7.83 |
|
|
CCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2011
|
+0.60 / +5.04%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.50
|
7.83
|
47,000
|
|
9/22/2011
|
+0.60 / +5.31%
|
11.80
|
11.90
|
11.20
|
11.90
|
11.90
|
7.46
|
22,900
|
|
9/21/2011
|
+0.10 / +0.89%
|
11.90
|
11.90
|
11.10
|
11.30
|
11.30
|
7.08
|
28,000
|
|
9/20/2011
|
-0.70 / -5.88%
|
12.10
|
12.10
|
11.10
|
11.20
|
11.20
|
7.02
|
18,200
|
|
9/19/2011
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.90
|
7.46
|
11,200
|
|
9/16/2011
|
-0.50 / -4.10%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.70
|
7.33
|
24,400
|
|
9/15/2011
|
-0.40 / -3.17%
|
13.50
|
13.50
|
12.00
|
12.20
|
12.20
|
7.64
|
43,000
|
|
9/14/2011
|
-0.50 / -3.82%
|
13.70
|
13.70
|
12.60
|
12.60
|
12.60
|
7.90
|
31,500
|
|
9/13/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.00
|
13.10
|
13.10
|
8.21
|
29,200
|
|
9/12/2011
|
+0.50 / +3.97%
|
13.10
|
13.20
|
12.90
|
13.10
|
13.10
|
8.21
|
44,700
|
|
9/9/2011
|
+0.30 / +2.44%
|
12.40
|
13.10
|
12.40
|
12.60
|
12.60
|
7.90
|
34,200
|
|
9/8/2011
|
+0.50 / +4.24%
|
12.30
|
12.50
|
12.00
|
12.30
|
12.30
|
7.71
|
49,200
|
|
9/7/2011
|
+0.70 / +6.31%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.80
|
7.39
|
35,700
|
|
9/6/2011
|
-0.40 / -3.48%
|
11.00
|
11.60
|
11.00
|
11.10
|
11.10
|
6.96
|
27,400
|
|
9/5/2011
|
-0.80 / -6.50%
|
12.90
|
12.90
|
11.50
|
11.50
|
11.50
|
7.21
|
20,700
|
|
9/1/2011
|
+0.70 / +6.03%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
7.71
|
31,500
|
|
8/31/2011
|
+0.70 / +6.42%
|
11.20
|
11.60
|
11.00
|
11.60
|
11.60
|
7.27
|
18,100
|
|
8/30/2011
|
+0.60 / +5.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
6.83
|
44,000
|
|
8/29/2011
|
+0.60 / +6.19%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
6.45
|
63,300
|
|
8/26/2011
|
-0.30 / -3.00%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.70
|
6.08
|
64,200
|
|
8/25/2011
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.00
|
6.27
|
5,700
|
|
8/24/2011
|
+0.20 / +2.04%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
6.27
|
2,300
|
|
8/23/2011
|
-0.40 / -3.92%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.80
|
6.14
|
3,000
|
|
8/22/2011
|
+0.50 / +5.15%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
6.39
|
9,400
|
|
8/19/2011
|
-0.50 / -4.90%
|
10.60
|
10.60
|
9.70
|
9.70
|
9.70
|
6.08
|
11,100
|
|
8/18/2011
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
6.39
|
9,700
|
|
8/17/2011
|
+0.60 / +6.19%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
6.45
|
10,000
|
|
8/16/2011
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.08
|
100
|
|
8/15/2011
|
-0.50 / -5.15%
|
10.20
|
10.20
|
9.20
|
9.20
|
9.20
|
5.76
|
8,800
|
|
8/12/2011
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
6.08
|
2,600
|
|
|