|
Closing price on 3/13/2012
|
|
| Open |
7.80 |
| High |
8.30 |
| Low |
7.80 |
| Volume |
37,700 |
| Split-adjusted Price |
4.89 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2012
|
-0.50 / -6.02%
|
7.80
|
8.30
|
7.80
|
7.80
|
7.80
|
4.89
|
37,700
|
|
|
3/12/2012
|
-0.60 / -6.74%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
5.20
|
10,600
|
|
|
3/9/2012
|
-0.60 / -6.32%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
5.58
|
13,600
|
|
|
3/8/2012
|
-0.70 / -6.86%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
5.95
|
7,300
|
|
|
3/7/2012
|
-0.30 / -2.86%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.20
|
6.39
|
3,400
|
|
|
3/6/2012
|
-0.20 / -1.87%
|
11.10
|
11.20
|
10.00
|
10.50
|
10.50
|
6.58
|
20,400
|
|
|
3/5/2012
|
+0.80 / +8.08%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.70
|
6.70
|
64,200
|
|
|
3/2/2012
|
+0.60 / +6.45%
|
10.00
|
10.20
|
9.70
|
9.90
|
9.90
|
6.20
|
12,000
|
|
|
3/1/2012
|
+0.40 / +4.49%
|
9.70
|
9.80
|
9.20
|
9.30
|
9.30
|
5.83
|
26,000
|
|
|
2/29/2012
|
+0.40 / +4.71%
|
9.20
|
9.40
|
8.80
|
8.90
|
8.90
|
5.58
|
31,500
|
|
|
2/28/2012
|
-0.20 / -2.30%
|
8.40
|
9.20
|
8.40
|
8.50
|
8.50
|
5.33
|
68,600
|
|
|
2/27/2012
|
+0.50 / +6.10%
|
7.70
|
8.70
|
7.70
|
8.70
|
8.70
|
5.45
|
80,800
|
|
|
2/24/2012
|
+0.40 / +5.13%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
5.14
|
25,900
|
|
|
2/23/2012
|
+0.40 / +5.41%
|
7.70
|
7.80
|
7.40
|
7.80
|
7.80
|
4.89
|
21,400
|
|
|
2/22/2012
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
4.64
|
13,400
|
|
|
2/21/2012
|
+0.20 / +2.82%
|
7.30
|
7.40
|
7.00
|
7.30
|
7.30
|
4.57
|
35,500
|
|
|
2/20/2012
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.10
|
4.45
|
23,400
|
|
|
2/17/2012
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.40
|
6.50
|
6.50
|
4.07
|
18,600
|
|
|
2/16/2012
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
4.07
|
30,800
|
|
|
2/15/2012
|
-0.10 / -1.54%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
4.01
|
27,400
|
|
|
2/14/2012
|
+0.10 / +1.56%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
4.07
|
8,500
|
|
|
2/13/2012
|
-0.30 / -4.48%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.40
|
4.01
|
68,600
|
|
|
2/10/2012
|
-0.20 / -2.90%
|
7.10
|
7.20
|
6.70
|
6.70
|
6.70
|
4.20
|
86,400
|
|
|
2/9/2012
|
-0.10 / -1.43%
|
7.20
|
7.30
|
6.90
|
6.90
|
6.90
|
4.32
|
21,800
|
|
|
2/8/2012
|
+0.20 / +2.94%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.00
|
4.39
|
28,500
|
|
|
2/7/2012
|
+0.30 / +4.62%
|
7.20
|
7.30
|
6.80
|
6.80
|
6.80
|
4.26
|
43,200
|
|
|
2/6/2012
|
+0.20 / +3.17%
|
6.70
|
7.00
|
6.30
|
6.50
|
6.50
|
4.07
|
27,300
|
|
|
2/3/2012
|
-0.10 / -1.56%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.30
|
3.95
|
106,200
|
|
|
2/2/2012
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.01
|
22,300
|
|
|
2/1/2012
|
-0.20 / -3.23%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
3.76
|
4,000
|
|
|