|
Closing price on 9/8/2011
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
49,200 |
| Split-adjusted Price |
7.71 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2011
|
-0.60 / -5.88%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.60
|
6.02
|
10,000
|
|
|
8/10/2011
|
+0.40 / +4.08%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.20
|
6.39
|
300
|
|
|
8/9/2011
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.14
|
4,300
|
|
|
8/8/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.58
|
100
|
|
|
8/5/2011
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.27
|
600
|
|
|
8/4/2011
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
6.58
|
7,600
|
|
|
8/3/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
6.27
|
3,500
|
|
|
8/2/2011
|
-0.40 / -4.00%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
6.02
|
8,500
|
|
|
8/1/2011
|
-0.60 / -5.66%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.00
|
6.27
|
3,200
|
|
|
7/29/2011
|
-0.90 / -7.83%
|
11.50
|
11.50
|
10.50
|
10.60
|
10.60
|
6.64
|
9,300
|
|
|
7/28/2011
|
+0.20 / +1.77%
|
11.40
|
11.50
|
10.70
|
11.50
|
11.50
|
7.21
|
1,300
|
|
|