|
Closing price on 8/30/2011
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
44,000 |
| Split-adjusted Price |
6.55 |
|
|
CCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2011
|
+0.60 / +5.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
6.55
|
44,000
|
|
|
8/29/2011
|
+0.60 / +6.19%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
6.19
|
63,300
|
|
|
8/26/2011
|
-0.30 / -3.00%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.70
|
5.83
|
64,200
|
|
|
8/25/2011
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.00
|
6.01
|
5,700
|
|
|
8/24/2011
|
+0.20 / +2.04%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
6.01
|
2,300
|
|
|
8/23/2011
|
-0.40 / -3.92%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.80
|
5.89
|
3,000
|
|
|
8/22/2011
|
+0.50 / +5.15%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
6.13
|
9,400
|
|
|
8/19/2011
|
-0.50 / -4.90%
|
10.60
|
10.60
|
9.70
|
9.70
|
9.70
|
5.83
|
11,100
|
|
|
8/18/2011
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
6.13
|
9,700
|
|
|
8/17/2011
|
+0.60 / +6.19%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
6.19
|
10,000
|
|
|
8/16/2011
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.83
|
100
|
|
|
8/15/2011
|
-0.50 / -5.15%
|
10.20
|
10.20
|
9.20
|
9.20
|
9.20
|
5.53
|
8,800
|
|
|
8/12/2011
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
5.83
|
2,600
|
|
|
8/11/2011
|
-0.60 / -5.88%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.60
|
5.77
|
10,000
|
|
|
8/10/2011
|
+0.40 / +4.08%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.20
|
6.13
|
300
|
|
|
8/9/2011
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.89
|
4,300
|
|
|
8/8/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.31
|
100
|
|
|
8/5/2011
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.01
|
600
|
|
|
8/4/2011
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
6.31
|
7,600
|
|
|
8/3/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
6.01
|
3,500
|
|
|
8/2/2011
|
-0.40 / -4.00%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
5.77
|
8,500
|
|
|
8/1/2011
|
-0.60 / -5.66%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.00
|
6.01
|
3,200
|
|
|
7/29/2011
|
-0.90 / -7.83%
|
11.50
|
11.50
|
10.50
|
10.60
|
10.60
|
6.37
|
9,300
|
|
|
7/28/2011
|
+0.20 / +1.77%
|
11.40
|
11.50
|
10.70
|
11.50
|
11.50
|
6.91
|
1,300
|
|
|
7/27/2011
|
+0.10 / +0.89%
|
12.00
|
12.00
|
10.80
|
11.30
|
11.30
|
6.79
|
21,700
|
|
|
7/26/2011
|
-0.80 / -6.67%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.20
|
6.73
|
15,400
|
|
|
7/25/2011
|
-0.50 / -4.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
7.21
|
2,000
|
|
|
7/22/2011
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.51
|
100
|
|
|
7/21/2011
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.21
|
4,000
|
|
|
7/20/2011
|
-0.10 / -0.81%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.30
|
7.39
|
700
|
|
|