|
Closing price on 7/3/2015
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.30 |
| Volume |
500 |
| Split-adjusted Price |
5.98 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.43
|
21,000
|
|
|
6/11/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.43
|
19,800
|
|
|
6/10/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.43
|
0
|
|
|
6/9/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.43
|
0
|
|
|
6/8/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.43
|
0
|
|
|
6/5/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.43
|
31,100
|
|
|
6/4/2015
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.43
|
10,000
|
|
|
6/3/2015
|
-1.00 / -8.93%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.56
|
100
|
|
|
6/2/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.20
|
0
|
|
|
6/1/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.20
|
0
|
|
|
5/29/2015
|
-1.20 / -9.68%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.20
|
1,015
|
|
|
5/28/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.97
|
0
|
|
|
5/27/2015
|
-1.20 / -8.82%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.97
|
100
|
|
|
5/26/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.74
|
0
|
|
|
5/25/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.74
|
0
|
|
|