Closing price on 3/30/2009
|
|
Open |
16.80 |
High |
17.00 |
Low |
16.70 |
Volume |
5,600 |
Split-adjusted Price |
8.73 |
|
|
CCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2009
|
+0.40 / +2.41%
|
16.80
|
17.00
|
16.70
|
17.00
|
17.00
|
8.73
|
5,600
|
|
3/27/2009
|
+0.10 / +0.61%
|
17.40
|
17.40
|
16.50
|
16.60
|
16.60
|
8.53
|
14,700
|
|
3/26/2009
|
-0.60 / -3.51%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.50
|
8.48
|
26,100
|
|
3/25/2009
|
-0.10 / -0.58%
|
16.20
|
17.20
|
16.20
|
17.10
|
17.10
|
8.79
|
2,400
|
|
3/24/2009
|
+0.80 / +4.88%
|
17.40
|
17.40
|
16.80
|
17.20
|
17.20
|
8.84
|
7,800
|
|
3/23/2009
|
-1.30 / -7.34%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
8.43
|
14,500
|
|
3/20/2009
|
-0.30 / -1.67%
|
18.10
|
18.20
|
17.30
|
17.70
|
17.70
|
9.09
|
10,000
|
|
3/19/2009
|
+0.60 / +3.45%
|
18.40
|
18.40
|
17.50
|
18.00
|
18.00
|
9.25
|
40,400
|
|
3/18/2009
|
+1.00 / +6.10%
|
16.40
|
17.40
|
16.40
|
17.40
|
17.40
|
8.94
|
30,600
|
|
3/17/2009
|
+0.20 / +1.23%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.40
|
8.43
|
18,500
|
|
3/16/2009
|
+0.10 / +0.62%
|
16.70
|
16.70
|
15.80
|
16.20
|
16.20
|
8.32
|
2,300
|
|
3/13/2009
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.27
|
300
|
|
3/12/2009
|
0.00 / 0.00%
|
15.80
|
16.40
|
15.80
|
16.10
|
16.10
|
8.27
|
10,000
|
|
3/11/2009
|
+0.70 / +4.55%
|
15.70
|
16.30
|
15.40
|
16.10
|
16.10
|
8.27
|
37,100
|
|
3/10/2009
|
+0.40 / +2.67%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
7.91
|
14,800
|
|
3/9/2009
|
-0.40 / -2.60%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.00
|
7.71
|
6,900
|
|
3/6/2009
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.40
|
7.91
|
5,400
|
|
3/5/2009
|
-0.30 / -1.90%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.50
|
7.96
|
3,300
|
|
3/4/2009
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
8.12
|
1,800
|
|
3/3/2009
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.00
|
15.70
|
15.70
|
8.07
|
1,600
|
|
3/2/2009
|
+0.70 / +4.61%
|
16.20
|
16.20
|
15.50
|
15.90
|
15.90
|
8.17
|
4,300
|
|
2/27/2009
|
+0.50 / +3.40%
|
15.70
|
15.80
|
15.00
|
15.20
|
15.20
|
7.81
|
8,900
|
|
2/26/2009
|
-1.00 / -6.37%
|
15.70
|
15.70
|
14.70
|
14.70
|
14.70
|
7.55
|
3,600
|
|
2/25/2009
|
+1.10 / +7.53%
|
15.80
|
15.80
|
15.00
|
15.70
|
15.70
|
8.07
|
8,700
|
|
2/24/2009
|
-0.20 / -1.35%
|
16.00
|
16.00
|
14.20
|
14.60
|
14.60
|
7.50
|
5,400
|
|
2/23/2009
|
-1.00 / -6.33%
|
15.80
|
15.90
|
14.80
|
14.80
|
14.80
|
7.60
|
16,500
|
|
2/20/2009
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.40
|
15.80
|
15.80
|
8.12
|
10,700
|
|
2/19/2009
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.22
|
1,900
|
|
2/18/2009
|
-1.10 / -6.40%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
8.27
|
8,700
|
|
2/17/2009
|
-0.90 / -4.97%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.20
|
8.84
|
2,900
|
|
|