|
Closing price on 7/24/2015
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
18.00 |
| Volume |
0 |
| Split-adjusted Price |
11.57 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.57
|
0
|
|
|
7/23/2015
|
+1.40 / +8.43%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.57
|
100
|
|
|
7/22/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.67
|
0
|
|
|
7/21/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.67
|
0
|
|
|
7/20/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.67
|
0
|
|
|
7/17/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.67
|
0
|
|
|
7/16/2015
|
+1.50 / +9.93%
|
16.60
|
16.60
|
13.60
|
16.60
|
14.60
|
10.67
|
425
|
|
|
7/15/2015
|
+1.30 / +9.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.70
|
100
|
|
|
7/14/2015
|
+1.20 / +9.52%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.87
|
500
|
|
|
7/13/2015
|
+1.10 / +9.57%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.10
|
105
|
|
|
7/10/2015
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.39
|
100
|
|
|
7/9/2015
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.75
|
30,000
|
|
|
7/8/2015
|
+0.40 / +4.35%
|
10.10
|
10.10
|
9.40
|
9.60
|
9.41
|
6.17
|
17,315
|
|
|
7/7/2015
|
+0.10 / +1.10%
|
10.00
|
10.00
|
9.20
|
9.20
|
9.20
|
5.91
|
35,120
|
|
|
7/6/2015
|
-0.20 / -2.15%
|
8.80
|
10.20
|
8.80
|
9.10
|
8.84
|
5.85
|
15,000
|
|
|
7/3/2015
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.98
|
500
|
|
|
7/2/2015
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.46
|
38,000
|
|
|
7/1/2015
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.72
|
5,090
|
|
|
6/30/2015
|
-0.50 / -5.38%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.66
|
15,000
|
|
|
6/29/2015
|
-0.70 / -7.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.33
|
5.98
|
35,000
|
|
|
6/26/2015
|
-0.70 / -6.54%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.25
|
6.43
|
200
|
|
|
6/25/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.88
|
0
|
|
|
6/24/2015
|
+0.90 / +9.18%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.88
|
100
|
|
|
6/23/2015
|
+0.70 / +7.69%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.30
|
1,000
|
|
|
6/22/2015
|
+0.30 / +3.41%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.85
|
19,700
|
|
|
6/19/2015
|
-0.40 / -4.35%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.69
|
5.66
|
16,000
|
|
|
6/18/2015
|
-0.20 / -2.13%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.10
|
5.91
|
20,010
|
|
|
6/17/2015
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
6.04
|
12,000
|
|
|
6/16/2015
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.73
|
6.30
|
21,000
|
|
|
6/15/2015
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.11
|
20,000
|
|
|