|
Closing price on 10/16/2009
|
|
| Open |
29.90 |
| High |
29.90 |
| Low |
27.50 |
| Volume |
95,700 |
| Split-adjusted Price |
16.23 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2009
|
-1.20 / -4.18%
|
29.90
|
29.90
|
27.50
|
27.50
|
27.50
|
16.23
|
95,700
|
|
|
10/15/2009
|
-1.20 / -4.01%
|
31.00
|
31.00
|
28.60
|
28.70
|
28.70
|
16.94
|
57,800
|
|
|
10/14/2009
|
+0.90 / +3.10%
|
31.00
|
31.00
|
28.00
|
29.90
|
29.90
|
17.65
|
59,200
|
|
|
10/13/2009
|
-0.80 / -2.68%
|
31.60
|
31.60
|
28.10
|
29.00
|
29.00
|
17.12
|
65,200
|
|
|
10/12/2009
|
+1.90 / +6.81%
|
29.80
|
29.80
|
28.00
|
29.80
|
29.80
|
17.59
|
170,100
|
|
|
10/9/2009
|
+1.50 / +5.68%
|
27.80
|
27.90
|
27.50
|
27.90
|
27.90
|
16.47
|
138,500
|
|
|
10/8/2009
|
+1.70 / +6.88%
|
26.40
|
26.40
|
25.00
|
26.40
|
26.40
|
15.58
|
166,500
|
|
|
10/7/2009
|
+1.50 / +6.47%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
14.58
|
31,500
|
|
|
10/6/2009
|
+0.70 / +3.11%
|
22.50
|
23.20
|
22.50
|
23.20
|
23.20
|
13.69
|
127,700
|
|
|
10/5/2009
|
-0.30 / -1.32%
|
22.00
|
22.50
|
21.50
|
22.50
|
22.50
|
13.28
|
33,100
|
|
|
10/2/2009
|
+0.10 / +0.44%
|
22.20
|
23.00
|
21.20
|
22.80
|
22.80
|
13.46
|
47,500
|
|
|
10/1/2009
|
+0.70 / +3.18%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.70
|
13.40
|
159,700
|
|
|
9/30/2009
|
+0.40 / +1.85%
|
21.40
|
22.00
|
20.60
|
22.00
|
22.00
|
12.98
|
48,900
|
|
|
9/29/2009
|
+0.10 / +0.47%
|
21.70
|
21.70
|
20.40
|
21.60
|
21.60
|
12.75
|
69,300
|
|
|
9/28/2009
|
-0.50 / -2.27%
|
22.00
|
22.50
|
21.00
|
21.50
|
21.50
|
12.69
|
53,000
|
|
|
9/25/2009
|
+0.60 / +2.80%
|
21.30
|
22.30
|
20.20
|
22.00
|
22.00
|
12.98
|
39,800
|
|
|
9/24/2009
|
-1.00 / -4.46%
|
22.30
|
22.40
|
21.20
|
21.40
|
21.40
|
12.63
|
103,600
|
|
|
9/23/2009
|
+0.90 / +4.19%
|
23.00
|
23.00
|
22.00
|
22.40
|
22.40
|
13.22
|
246,900
|
|
|
9/22/2009
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.69
|
24,000
|
|
|
9/21/2009
|
+1.20 / +6.35%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.86
|
19,300
|
|
|
9/18/2009
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.00
|
18.90
|
18.90
|
11.16
|
66,900
|
|
|
9/17/2009
|
+1.10 / +6.63%
|
16.80
|
17.70
|
16.80
|
17.70
|
17.70
|
10.45
|
141,600
|
|
|
9/16/2009
|
+0.40 / +2.47%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.60
|
9.80
|
61,500
|
|
|
9/15/2009
|
-0.50 / -2.99%
|
16.70
|
16.90
|
16.20
|
16.20
|
16.20
|
9.56
|
14,300
|
|
|
9/14/2009
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.00
|
16.70
|
16.70
|
9.86
|
27,800
|
|
|
9/11/2009
|
+0.40 / +2.47%
|
16.40
|
16.90
|
16.20
|
16.60
|
16.60
|
9.80
|
51,400
|
|
|
9/10/2009
|
+0.20 / +1.25%
|
16.40
|
16.40
|
15.90
|
16.20
|
16.20
|
9.56
|
19,900
|
|
|
9/9/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.80
|
16.00
|
16.00
|
9.44
|
21,400
|
|
|
9/8/2009
|
+0.60 / +3.90%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
9.44
|
26,400
|
|
|
9/7/2009
|
-0.30 / -1.91%
|
15.60
|
15.60
|
14.90
|
15.40
|
15.40
|
9.09
|
27,000
|
|
|