|
Closing price on 12/10/2010
|
|
| Open |
31.00 |
| High |
32.20 |
| Low |
30.20 |
| Volume |
96,000 |
| Split-adjusted Price |
16.44 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2010
|
+1.70 / +5.57%
|
31.00
|
32.20
|
30.20
|
32.20
|
32.20
|
16.44
|
96,000
|
|
|
12/9/2010
|
-0.30 / -0.97%
|
30.50
|
31.20
|
29.20
|
30.50
|
30.50
|
15.57
|
76,100
|
|
|
12/8/2010
|
-1.60 / -4.94%
|
32.90
|
33.00
|
30.80
|
30.80
|
30.80
|
15.73
|
63,300
|
|
|
12/7/2010
|
+1.20 / +3.85%
|
33.20
|
33.20
|
31.30
|
32.40
|
32.40
|
16.54
|
154,000
|
|
|
12/6/2010
|
+1.80 / +6.12%
|
31.00
|
31.20
|
30.30
|
31.20
|
31.20
|
15.93
|
82,200
|
|
|
12/3/2010
|
+1.80 / +6.52%
|
28.50
|
29.40
|
28.50
|
29.40
|
29.40
|
15.01
|
87,700
|
|
|
12/2/2010
|
+0.70 / +2.60%
|
28.00
|
28.00
|
26.10
|
27.60
|
27.60
|
14.09
|
64,400
|
|
|
12/1/2010
|
-1.30 / -4.61%
|
29.50
|
29.50
|
26.80
|
26.90
|
26.90
|
13.74
|
43,100
|
|
|
11/30/2010
|
+1.10 / +4.06%
|
28.00
|
28.20
|
27.60
|
28.20
|
28.20
|
14.40
|
173,500
|
|
|
11/29/2010
|
+1.80 / +7.11%
|
25.00
|
27.10
|
25.00
|
27.10
|
27.10
|
13.84
|
105,500
|
|
|
11/26/2010
|
+0.20 / +0.80%
|
25.50
|
25.90
|
25.00
|
25.30
|
25.30
|
12.92
|
70,700
|
|
|
11/25/2010
|
-0.10 / -0.40%
|
25.20
|
26.00
|
25.00
|
25.10
|
25.10
|
12.82
|
24,100
|
|
|
11/24/2010
|
+1.20 / +5.00%
|
24.80
|
25.50
|
23.00
|
25.20
|
25.20
|
12.87
|
19,100
|
|
|
11/23/2010
|
+1.50 / +6.67%
|
23.00
|
24.00
|
23.00
|
24.00
|
24.00
|
12.25
|
15,700
|
|
|
11/22/2010
|
-1.00 / -4.26%
|
22.00
|
22.90
|
22.00
|
22.50
|
22.50
|
11.49
|
2,700
|
|
|
11/19/2010
|
-0.40 / -1.67%
|
23.50
|
23.60
|
23.40
|
23.50
|
23.50
|
12.00
|
56,100
|
|
|
11/18/2010
|
+0.90 / +3.91%
|
22.50
|
23.90
|
22.50
|
23.90
|
23.90
|
12.20
|
14,100
|
|
|
11/17/2010
|
+0.80 / +3.60%
|
20.90
|
23.00
|
20.90
|
23.00
|
23.00
|
11.74
|
20,300
|
|
|
11/16/2010
|
-0.70 / -3.06%
|
22.00
|
22.20
|
21.30
|
22.20
|
22.20
|
11.34
|
9,500
|
|
|
11/15/2010
|
+0.20 / +0.88%
|
21.50
|
23.30
|
21.50
|
22.90
|
22.90
|
11.69
|
11,700
|
|
|
11/12/2010
|
-1.30 / -5.42%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.70
|
11.59
|
42,200
|
|
|
11/11/2010
|
-1.60 / -6.25%
|
24.50
|
26.40
|
24.00
|
24.00
|
24.00
|
12.25
|
19,300
|
|
|
11/10/2010
|
-1.70 / -6.23%
|
25.90
|
27.00
|
25.60
|
25.60
|
25.60
|
13.07
|
18,300
|
|
|
11/9/2010
|
-1.20 / -4.21%
|
28.50
|
28.50
|
27.30
|
27.30
|
27.30
|
13.94
|
19,700
|
|
|
11/8/2010
|
-1.00 / -3.39%
|
31.00
|
32.20
|
28.30
|
28.50
|
28.50
|
14.55
|
39,300
|
|
|
11/5/2010
|
-0.50 / -1.67%
|
31.50
|
31.50
|
29.50
|
29.50
|
29.50
|
15.06
|
23,300
|
|
|
11/4/2010
|
+0.70 / +2.39%
|
30.00
|
30.40
|
30.00
|
30.00
|
30.00
|
15.32
|
5,900
|
|
|
11/3/2010
|
+0.30 / +1.03%
|
30.40
|
30.40
|
28.50
|
29.30
|
29.30
|
14.96
|
8,300
|
|
|
11/2/2010
|
-0.90 / -3.01%
|
31.20
|
31.90
|
29.00
|
29.00
|
29.00
|
14.81
|
16,500
|
|
|
11/1/2010
|
-0.60 / -1.97%
|
29.50
|
31.70
|
29.50
|
29.90
|
29.90
|
15.27
|
8,200
|
|
|