|
Closing price on 10/20/2010
|
|
| Open |
21.60 |
| High |
23.10 |
| Low |
21.50 |
| Volume |
28,700 |
| Split-adjusted Price |
14.28 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2010
|
-1.30 / -5.70%
|
21.60
|
23.10
|
21.50
|
21.50
|
21.50
|
14.28
|
28,700
|
|
|
10/19/2010
|
-0.90 / -3.80%
|
23.60
|
23.60
|
22.80
|
22.80
|
22.80
|
15.14
|
6,700
|
|
|
10/18/2010
|
+0.50 / +2.16%
|
24.50
|
24.50
|
23.20
|
23.70
|
23.70
|
15.74
|
23,900
|
|
|
10/15/2010
|
-0.70 / -2.93%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.20
|
15.40
|
4,200
|
|
|
10/14/2010
|
-0.10 / -0.42%
|
25.00
|
25.00
|
23.90
|
23.90
|
23.90
|
15.87
|
3,600
|
|
|
10/13/2010
|
+0.50 / +2.13%
|
23.80
|
24.20
|
23.80
|
24.00
|
24.00
|
15.94
|
10,600
|
|
|
10/12/2010
|
-0.80 / -3.29%
|
24.30
|
24.30
|
23.50
|
23.50
|
23.50
|
15.60
|
4,500
|
|
|
10/11/2010
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
16.14
|
5,700
|
|
|
10/8/2010
|
-0.20 / -0.82%
|
25.90
|
25.90
|
24.00
|
24.30
|
24.30
|
16.14
|
18,500
|
|
|
10/7/2010
|
-1.80 / -6.84%
|
27.30
|
27.30
|
24.50
|
24.50
|
24.50
|
16.27
|
12,800
|
|
|
10/6/2010
|
+0.80 / +3.14%
|
26.70
|
26.70
|
25.20
|
26.30
|
26.30
|
17.46
|
9,000
|
|
|
10/5/2010
|
+0.90 / +3.66%
|
23.00
|
25.90
|
23.00
|
25.50
|
25.50
|
16.93
|
27,600
|
|
|
10/4/2010
|
-1.50 / -5.75%
|
27.00
|
27.00
|
24.50
|
24.60
|
24.60
|
16.33
|
60,600
|
|
|
10/1/2010
|
-0.90 / -3.33%
|
27.00
|
27.10
|
26.00
|
26.10
|
26.10
|
17.33
|
31,700
|
|
|
9/30/2010
|
+0.20 / +0.75%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
17.93
|
11,900
|
|
|
9/29/2010
|
-1.10 / -3.94%
|
27.70
|
28.70
|
26.50
|
26.80
|
26.80
|
17.80
|
21,700
|
|
|
9/28/2010
|
+0.40 / +1.45%
|
28.70
|
28.70
|
27.40
|
27.90
|
27.90
|
18.53
|
15,900
|
|
|
9/27/2010
|
+0.40 / +1.48%
|
27.00
|
27.60
|
26.00
|
27.50
|
27.50
|
18.26
|
61,000
|
|
|
9/24/2010
|
-0.90 / -3.21%
|
27.00
|
28.50
|
27.00
|
27.10
|
27.10
|
17.99
|
30,200
|
|
|
9/23/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.10
|
28.00
|
28.00
|
18.59
|
12,200
|
|
|
9/22/2010
|
0.00 / 0.00%
|
29.40
|
29.40
|
28.00
|
28.00
|
28.00
|
18.59
|
10,700
|
|
|
9/21/2010
|
-1.50 / -5.08%
|
28.00
|
29.30
|
28.00
|
28.00
|
28.00
|
18.59
|
37,600
|
|
|
9/20/2010
|
-0.30 / -1.01%
|
30.50
|
30.50
|
28.70
|
29.50
|
29.50
|
19.59
|
29,000
|
|
|
9/17/2010
|
+1.50 / +5.30%
|
29.80
|
29.90
|
28.60
|
29.80
|
29.80
|
19.79
|
13,100
|
|
|
9/16/2010
|
+1.20 / +4.43%
|
28.40
|
28.90
|
27.30
|
28.30
|
28.30
|
18.79
|
19,800
|
|
|
9/15/2010
|
-0.40 / -1.45%
|
27.10
|
27.30
|
27.10
|
27.10
|
27.10
|
17.99
|
12,800
|
|
|
9/14/2010
|
+0.70 / +2.61%
|
27.10
|
28.60
|
26.60
|
27.50
|
27.50
|
18.26
|
28,600
|
|
|
9/13/2010
|
-1.60 / -5.63%
|
29.00
|
29.00
|
26.70
|
26.80
|
26.80
|
17.80
|
71,000
|
|
|
9/10/2010
|
-2.40 / -7.79%
|
30.50
|
30.50
|
28.40
|
28.40
|
28.40
|
18.86
|
72,300
|
|
|
9/9/2010
|
+1.30 / +4.41%
|
30.50
|
31.40
|
29.50
|
30.80
|
30.80
|
20.45
|
51,300
|
|
|