|
Closing price on 11/26/2009
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.30 |
| Volume |
70,800 |
| Split-adjusted Price |
11.39 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2009
|
-1.30 / -6.31%
|
20.50
|
20.50
|
19.30
|
19.30
|
19.30
|
11.39
|
70,800
|
|
|
11/25/2009
|
-1.40 / -6.36%
|
21.10
|
21.10
|
20.50
|
20.60
|
20.60
|
12.16
|
54,000
|
|
|
11/24/2009
|
-1.20 / -5.17%
|
22.00
|
22.40
|
21.70
|
22.00
|
22.00
|
12.98
|
29,100
|
|
|
11/23/2009
|
-1.10 / -4.53%
|
25.80
|
25.80
|
23.10
|
23.20
|
23.20
|
13.69
|
23,600
|
|
|
11/20/2009
|
-1.00 / -3.95%
|
26.00
|
26.00
|
24.20
|
24.30
|
24.30
|
14.34
|
5,300
|
|
|
11/19/2009
|
+0.70 / +2.85%
|
24.00
|
25.50
|
24.00
|
25.30
|
25.30
|
14.93
|
47,700
|
|
|
11/18/2009
|
+1.10 / +4.68%
|
23.50
|
24.60
|
23.50
|
24.60
|
24.60
|
14.52
|
7,700
|
|
|
11/17/2009
|
-0.10 / -0.42%
|
23.30
|
24.20
|
23.30
|
23.50
|
23.50
|
13.87
|
16,500
|
|
|
11/16/2009
|
-0.20 / -0.84%
|
24.50
|
25.00
|
23.60
|
23.60
|
23.60
|
13.93
|
11,000
|
|
|
11/13/2009
|
-0.30 / -1.24%
|
23.00
|
24.90
|
23.00
|
23.80
|
23.80
|
14.05
|
19,600
|
|
|
11/12/2009
|
0.00 / 0.00%
|
24.10
|
25.00
|
24.00
|
24.10
|
24.10
|
14.22
|
22,900
|
|
|
11/11/2009
|
+1.30 / +5.70%
|
23.00
|
24.10
|
22.50
|
24.10
|
24.10
|
14.22
|
73,400
|
|
|
11/10/2009
|
-1.10 / -4.60%
|
22.90
|
23.00
|
22.30
|
22.80
|
22.80
|
13.46
|
42,700
|
|
|
11/9/2009
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.90
|
23.90
|
23.90
|
14.11
|
23,300
|
|
|
11/6/2009
|
-1.00 / -4.00%
|
26.40
|
26.60
|
24.00
|
24.00
|
24.00
|
14.17
|
77,400
|
|
|
11/5/2009
|
+1.40 / +5.93%
|
23.40
|
25.00
|
23.40
|
25.00
|
25.00
|
14.76
|
70,800
|
|
|
11/4/2009
|
+1.40 / +6.31%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.60
|
13.93
|
56,200
|
|
|
11/3/2009
|
-1.40 / -5.93%
|
22.80
|
22.80
|
22.10
|
22.20
|
22.20
|
13.10
|
58,900
|
|
|
11/2/2009
|
-1.70 / -6.72%
|
25.30
|
25.30
|
23.60
|
23.60
|
23.60
|
13.93
|
54,900
|
|
|
10/30/2009
|
+1.30 / +5.42%
|
25.40
|
25.40
|
24.30
|
25.30
|
25.30
|
14.93
|
78,000
|
|
|
10/29/2009
|
-1.40 / -5.51%
|
23.80
|
24.00
|
23.70
|
24.00
|
24.00
|
14.17
|
119,700
|
|
|
10/28/2009
|
-1.50 / -5.58%
|
25.20
|
26.90
|
25.10
|
25.40
|
25.40
|
14.99
|
249,800
|
|
|
10/27/2009
|
-2.00 / -6.92%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
15.88
|
6,800
|
|
|
10/26/2009
|
-1.40 / -4.62%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.90
|
17.06
|
54,000
|
|
|
10/23/2009
|
-2.30 / -7.06%
|
34.00
|
34.00
|
30.30
|
30.30
|
30.30
|
17.88
|
50,000
|
|
|
10/22/2009
|
+2.00 / +6.54%
|
32.60
|
32.60
|
32.00
|
32.60
|
32.60
|
19.24
|
220,300
|
|
|
10/21/2009
|
+1.70 / +5.88%
|
30.00
|
30.60
|
29.50
|
30.60
|
30.60
|
18.06
|
97,700
|
|
|
10/20/2009
|
+1.90 / +7.04%
|
27.00
|
28.90
|
27.00
|
28.90
|
28.90
|
17.06
|
129,000
|
|
|
10/19/2009
|
-0.50 / -1.82%
|
28.50
|
28.50
|
25.90
|
27.00
|
27.00
|
15.94
|
56,900
|
|
|
10/16/2009
|
-1.20 / -4.18%
|
29.90
|
29.90
|
27.50
|
27.50
|
27.50
|
16.23
|
95,700
|
|
|