|
Closing price on 12/22/2008
|
|
| Open |
30.40 |
| High |
31.00 |
| Low |
29.00 |
| Volume |
11,500 |
| Split-adjusted Price |
14.59 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2008
|
-0.50 / -1.66%
|
30.40
|
31.00
|
29.00
|
29.60
|
29.60
|
14.59
|
11,500
|
|
|
12/19/2008
|
+0.60 / +2.03%
|
29.00
|
30.60
|
29.00
|
30.10
|
30.10
|
14.83
|
5,600
|
|
|
12/18/2008
|
0.00 / 0.00%
|
30.10
|
30.10
|
29.50
|
29.50
|
29.50
|
14.54
|
2,300
|
|
|
12/17/2008
|
-0.90 / -2.96%
|
30.50
|
30.50
|
29.50
|
29.50
|
29.50
|
14.54
|
4,300
|
|
|
12/16/2008
|
-2.50 / -7.60%
|
32.00
|
32.00
|
30.40
|
30.40
|
30.40
|
14.98
|
2,900
|
|
|
12/15/2008
|
+1.20 / +3.79%
|
32.00
|
33.80
|
32.00
|
32.90
|
32.90
|
16.21
|
7,500
|
|
|
12/12/2008
|
+1.70 / +5.67%
|
31.20
|
31.70
|
31.20
|
31.70
|
31.70
|
15.62
|
5,000
|
|
|
12/11/2008
|
-1.20 / -3.85%
|
31.20
|
31.20
|
29.10
|
30.00
|
30.00
|
14.78
|
15,500
|
|
|
12/10/2008
|
-1.70 / -5.17%
|
31.40
|
31.40
|
31.20
|
31.20
|
31.20
|
15.37
|
12,100
|
|
|
12/9/2008
|
-1.70 / -4.91%
|
34.80
|
34.80
|
32.40
|
32.90
|
32.90
|
16.21
|
8,700
|
|
|
12/8/2008
|
-1.10 / -3.08%
|
38.00
|
38.00
|
33.20
|
34.60
|
34.60
|
17.05
|
17,300
|
|
|
12/5/2008
|
+1.90 / +5.62%
|
35.70
|
35.70
|
34.00
|
35.70
|
35.70
|
17.59
|
43,900
|
|
|
12/4/2008
|
+1.80 / +5.63%
|
32.90
|
33.80
|
31.30
|
33.80
|
33.80
|
16.65
|
16,800
|
|
|
12/3/2008
|
-2.00 / -5.88%
|
31.10
|
34.30
|
31.00
|
32.00
|
32.00
|
15.77
|
9,500
|
|
|
12/2/2008
|
-2.30 / -6.34%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
15.87
|
9,300
|
|
|
12/1/2008
|
-3.10 / -7.87%
|
37.00
|
39.00
|
36.30
|
36.30
|
36.30
|
16.94
|
11,400
|
|
|
11/28/2008
|
+2.70 / +7.36%
|
39.00
|
39.40
|
36.90
|
39.40
|
39.40
|
18.39
|
13,800
|
|
|
11/27/2008
|
-1.80 / -4.68%
|
37.00
|
37.10
|
36.70
|
36.70
|
36.70
|
17.13
|
15,000
|
|
|
11/26/2008
|
-1.00 / -2.53%
|
37.00
|
42.10
|
37.00
|
38.50
|
38.50
|
17.97
|
13,400
|
|
|
11/25/2008
|
-1.50 / -3.66%
|
43.00
|
43.00
|
38.90
|
39.50
|
39.50
|
18.43
|
13,700
|
|
|
11/24/2008
|
-1.90 / -4.43%
|
42.30
|
42.40
|
41.00
|
41.00
|
41.00
|
19.13
|
12,300
|
|
|
11/21/2008
|
+0.50 / +1.18%
|
40.60
|
43.00
|
40.60
|
42.90
|
42.90
|
20.02
|
4,600
|
|
|
11/20/2008
|
-3.30 / -7.22%
|
42.40
|
43.00
|
42.40
|
42.40
|
42.40
|
19.79
|
15,400
|
|
|
11/19/2008
|
+3.10 / +7.28%
|
42.90
|
45.70
|
42.90
|
45.70
|
45.70
|
21.33
|
36,400
|
|
|
11/18/2008
|
-4.30 / -9.17%
|
44.00
|
44.00
|
42.60
|
42.60
|
42.60
|
19.88
|
31,100
|
|
|
11/17/2008
|
+0.40 / +0.86%
|
46.90
|
46.90
|
44.10
|
46.90
|
46.90
|
21.89
|
13,700
|
|
|
11/14/2008
|
+0.20 / +0.43%
|
49.70
|
49.90
|
45.00
|
46.50
|
46.50
|
21.70
|
15,700
|
|
|
11/13/2008
|
-1.20 / -2.53%
|
45.50
|
49.00
|
45.50
|
46.30
|
46.30
|
21.61
|
14,100
|
|
|
11/12/2008
|
-3.10 / -6.13%
|
47.20
|
54.00
|
47.20
|
47.50
|
47.50
|
22.17
|
28,700
|
|
|
11/11/2008
|
-1.90 / -3.62%
|
50.80
|
50.80
|
50.60
|
50.60
|
50.60
|
23.61
|
4,200
|
|
|