|
Closing price on 11/17/2009
|
|
| Open |
23.30 |
| High |
24.20 |
| Low |
23.30 |
| Volume |
16,500 |
| Split-adjusted Price |
15.60 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2009
|
-0.10 / -0.42%
|
23.30
|
24.20
|
23.30
|
23.50
|
23.50
|
15.60
|
16,500
|
|
|
11/16/2009
|
-0.20 / -0.84%
|
24.50
|
25.00
|
23.60
|
23.60
|
23.60
|
15.67
|
11,000
|
|
|
11/13/2009
|
-0.30 / -1.24%
|
23.00
|
24.90
|
23.00
|
23.80
|
23.80
|
15.80
|
19,600
|
|
|
11/12/2009
|
0.00 / 0.00%
|
24.10
|
25.00
|
24.00
|
24.10
|
24.10
|
16.00
|
22,900
|
|
|
11/11/2009
|
+1.30 / +5.70%
|
23.00
|
24.10
|
22.50
|
24.10
|
24.10
|
16.00
|
73,400
|
|
|
11/10/2009
|
-1.10 / -4.60%
|
22.90
|
23.00
|
22.30
|
22.80
|
22.80
|
15.14
|
42,700
|
|
|
11/9/2009
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.90
|
23.90
|
23.90
|
15.87
|
23,300
|
|
|
11/6/2009
|
-1.00 / -4.00%
|
26.40
|
26.60
|
24.00
|
24.00
|
24.00
|
15.94
|
77,400
|
|
|
11/5/2009
|
+1.40 / +5.93%
|
23.40
|
25.00
|
23.40
|
25.00
|
25.00
|
16.60
|
70,800
|
|
|
11/4/2009
|
+1.40 / +6.31%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.60
|
15.67
|
56,200
|
|
|
11/3/2009
|
-1.40 / -5.93%
|
22.80
|
22.80
|
22.10
|
22.20
|
22.20
|
14.74
|
58,900
|
|
|
11/2/2009
|
-1.70 / -6.72%
|
25.30
|
25.30
|
23.60
|
23.60
|
23.60
|
15.67
|
54,900
|
|
|
10/30/2009
|
+1.30 / +5.42%
|
25.40
|
25.40
|
24.30
|
25.30
|
25.30
|
16.80
|
78,000
|
|
|
10/29/2009
|
-1.40 / -5.51%
|
23.80
|
24.00
|
23.70
|
24.00
|
24.00
|
15.94
|
119,700
|
|
|
10/28/2009
|
-1.50 / -5.58%
|
25.20
|
26.90
|
25.10
|
25.40
|
25.40
|
16.87
|
249,800
|
|
|
10/27/2009
|
-2.00 / -6.92%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
17.86
|
6,800
|
|
|
10/26/2009
|
-1.40 / -4.62%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.90
|
19.19
|
54,000
|
|
|
10/23/2009
|
-2.30 / -7.06%
|
34.00
|
34.00
|
30.30
|
30.30
|
30.30
|
20.12
|
50,000
|
|
|
10/22/2009
|
+2.00 / +6.54%
|
32.60
|
32.60
|
32.00
|
32.60
|
32.60
|
21.65
|
220,300
|
|
|
10/21/2009
|
+1.70 / +5.88%
|
30.00
|
30.60
|
29.50
|
30.60
|
30.60
|
20.32
|
97,700
|
|
|
10/20/2009
|
+1.90 / +7.04%
|
27.00
|
28.90
|
27.00
|
28.90
|
28.90
|
19.19
|
129,000
|
|
|
10/19/2009
|
-0.50 / -1.82%
|
28.50
|
28.50
|
25.90
|
27.00
|
27.00
|
17.93
|
56,900
|
|
|
10/16/2009
|
-1.20 / -4.18%
|
29.90
|
29.90
|
27.50
|
27.50
|
27.50
|
18.26
|
95,700
|
|
|
10/15/2009
|
-1.20 / -4.01%
|
31.00
|
31.00
|
28.60
|
28.70
|
28.70
|
19.06
|
57,800
|
|
|
10/14/2009
|
+0.90 / +3.10%
|
31.00
|
31.00
|
28.00
|
29.90
|
29.90
|
19.85
|
59,200
|
|
|
10/13/2009
|
-0.80 / -2.68%
|
31.60
|
31.60
|
28.10
|
29.00
|
29.00
|
19.26
|
65,200
|
|
|
10/12/2009
|
+1.90 / +6.81%
|
29.80
|
29.80
|
28.00
|
29.80
|
29.80
|
19.79
|
170,100
|
|
|
10/9/2009
|
+1.50 / +5.68%
|
27.80
|
27.90
|
27.50
|
27.90
|
27.90
|
18.53
|
138,500
|
|
|
10/8/2009
|
+1.70 / +6.88%
|
26.40
|
26.40
|
25.00
|
26.40
|
26.40
|
17.53
|
166,500
|
|
|
10/7/2009
|
+1.50 / +6.47%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
16.40
|
31,500
|
|
|