|
Closing price on 1/25/2010
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
9,200 |
| Split-adjusted Price |
11.42 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2010
|
+0.30 / +1.78%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.20
|
11.42
|
9,200
|
|
|
1/22/2010
|
+0.40 / +2.42%
|
15.50
|
16.90
|
15.50
|
16.90
|
16.90
|
11.22
|
4,500
|
|
|
1/21/2010
|
-0.60 / -3.51%
|
17.90
|
17.90
|
16.30
|
16.50
|
16.50
|
10.96
|
12,000
|
|
|
1/20/2010
|
-1.10 / -6.04%
|
18.90
|
18.90
|
17.10
|
17.10
|
17.10
|
11.35
|
1,800
|
|
|
1/19/2010
|
+0.80 / +4.60%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
12.08
|
2,400
|
|
|
1/18/2010
|
-1.30 / -6.95%
|
19.40
|
19.40
|
17.40
|
17.40
|
17.40
|
11.55
|
7,400
|
|
|
1/15/2010
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
12.42
|
100
|
|
|
1/14/2010
|
+0.10 / +0.53%
|
19.00
|
19.00
|
17.60
|
19.00
|
19.00
|
12.62
|
2,000
|
|
|
1/13/2010
|
+0.90 / +5.00%
|
19.30
|
19.30
|
16.90
|
18.90
|
18.90
|
12.55
|
8,700
|
|
|
1/12/2010
|
-1.10 / -5.76%
|
19.20
|
19.20
|
17.90
|
18.00
|
18.00
|
11.95
|
5,600
|
|
|
1/11/2010
|
-0.90 / -4.50%
|
21.00
|
21.00
|
19.10
|
19.10
|
19.10
|
12.68
|
3,200
|
|
|
1/8/2010
|
0.00 / 0.00%
|
20.00
|
21.40
|
19.60
|
20.00
|
20.00
|
13.28
|
18,500
|
|
|
1/7/2010
|
-1.40 / -6.54%
|
20.00
|
20.80
|
20.00
|
20.00
|
20.00
|
13.28
|
21,100
|
|
|
1/6/2010
|
-0.60 / -2.73%
|
22.10
|
22.10
|
21.40
|
21.40
|
21.40
|
14.21
|
9,300
|
|
|
1/5/2010
|
-0.20 / -0.90%
|
23.40
|
23.40
|
22.00
|
22.00
|
22.00
|
14.61
|
10,400
|
|
|
1/4/2010
|
+1.70 / +8.29%
|
21.90
|
22.20
|
21.50
|
22.20
|
22.20
|
14.74
|
11,800
|
|
|
12/31/2009
|
+0.50 / +2.50%
|
20.80
|
21.30
|
20.00
|
20.50
|
20.50
|
13.61
|
13,700
|
|
|
12/30/2009
|
+0.80 / +4.17%
|
19.50
|
20.50
|
19.50
|
20.00
|
20.00
|
13.28
|
9,300
|
|
|
12/29/2009
|
+0.50 / +2.67%
|
19.60
|
19.90
|
19.00
|
19.20
|
19.20
|
12.75
|
18,300
|
|
|
12/28/2009
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.40
|
18.70
|
18.70
|
12.42
|
32,100
|
|
|
12/25/2009
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.62
|
11,400
|
|
|
12/24/2009
|
0.00 / 0.00%
|
15.80
|
17.40
|
15.60
|
16.90
|
16.90
|
11.22
|
7,100
|
|
|
12/23/2009
|
+0.60 / +3.68%
|
15.80
|
17.00
|
15.80
|
16.90
|
16.90
|
11.22
|
8,200
|
|
|
12/22/2009
|
+0.40 / +2.52%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
10.82
|
15,000
|
|
|
12/21/2009
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.56
|
12,700
|
|
|
12/18/2009
|
+0.80 / +5.63%
|
14.30
|
15.00
|
14.10
|
15.00
|
15.00
|
9.96
|
10,200
|
|
|
12/17/2009
|
-0.60 / -4.05%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.20
|
9.43
|
4,400
|
|
|
12/16/2009
|
-1.20 / -7.50%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.80
|
9.83
|
3,400
|
|
|
12/15/2009
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
10.62
|
3,500
|
|
|
12/14/2009
|
+0.90 / +5.92%
|
15.70
|
16.40
|
15.60
|
16.10
|
16.10
|
10.69
|
12,300
|
|
|