|
Closing price on 11/30/2010
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.80 |
| Volume |
86,600 |
| Split-adjusted Price |
13.28 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2010
|
+1.00 / +5.26%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
13.28
|
86,600
|
|
|
11/29/2010
|
+1.00 / +5.56%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
12.62
|
18,600
|
|
|
11/26/2010
|
+1.00 / +5.88%
|
17.80
|
18.00
|
16.50
|
18.00
|
18.00
|
11.95
|
51,700
|
|
|
11/25/2010
|
+1.10 / +6.92%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
11.29
|
83,800
|
|
|
11/24/2010
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.50
|
15.90
|
15.90
|
10.56
|
16,400
|
|
|
11/23/2010
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
10.56
|
16,600
|
|
|
11/22/2010
|
+0.30 / +1.95%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
10.42
|
15,600
|
|
|
11/19/2010
|
-1.00 / -6.10%
|
17.20
|
17.20
|
15.40
|
15.40
|
15.40
|
10.23
|
14,100
|
|
|
11/18/2010
|
+1.40 / +9.33%
|
16.30
|
16.50
|
16.00
|
16.40
|
16.40
|
10.89
|
41,900
|
|
|
11/17/2010
|
+0.40 / +2.74%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
9.96
|
8,700
|
|
|
11/16/2010
|
-0.80 / -5.19%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
9.69
|
11,100
|
|
|
11/15/2010
|
-0.60 / -3.75%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
10.23
|
6,200
|
|
|
11/12/2010
|
+0.50 / +3.23%
|
15.00
|
16.70
|
14.90
|
16.00
|
16.00
|
10.62
|
43,000
|
|
|
11/11/2010
|
-1.00 / -6.06%
|
16.40
|
16.40
|
15.30
|
15.50
|
15.50
|
10.29
|
26,600
|
|
|
11/10/2010
|
+0.40 / +2.48%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.50
|
10.96
|
3,000
|
|
|
11/9/2010
|
-1.00 / -5.85%
|
17.30
|
17.30
|
16.10
|
16.10
|
16.10
|
10.69
|
29,700
|
|
|
11/8/2010
|
-0.80 / -4.47%
|
17.00
|
17.80
|
16.90
|
17.10
|
17.10
|
11.35
|
8,600
|
|
|
11/5/2010
|
+0.70 / +4.07%
|
17.90
|
17.90
|
17.50
|
17.90
|
17.90
|
11.89
|
21,000
|
|
|
11/4/2010
|
+0.90 / +5.52%
|
16.40
|
17.30
|
16.00
|
17.20
|
17.20
|
11.42
|
15,800
|
|
|
11/3/2010
|
-1.00 / -5.78%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.30
|
10.82
|
15,700
|
|
|
11/2/2010
|
-0.80 / -4.42%
|
17.40
|
18.00
|
17.20
|
17.30
|
17.30
|
11.49
|
25,300
|
|
|
11/1/2010
|
-0.60 / -3.21%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
12.02
|
2,000
|
|
|
10/29/2010
|
-0.70 / -3.61%
|
19.00
|
19.00
|
18.20
|
18.70
|
18.70
|
12.42
|
14,000
|
|
|
10/28/2010
|
+0.20 / +1.04%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.40
|
12.88
|
1,600
|
|
|
10/27/2010
|
-0.70 / -3.52%
|
19.70
|
20.00
|
19.20
|
19.20
|
19.20
|
12.75
|
8,600
|
|
|
10/26/2010
|
+1.40 / +7.57%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.90
|
13.21
|
59,600
|
|
|
10/25/2010
|
-1.10 / -5.61%
|
20.70
|
20.70
|
18.50
|
18.50
|
18.50
|
12.28
|
85,000
|
|
|
10/22/2010
|
-0.50 / -2.49%
|
21.70
|
21.70
|
19.40
|
19.60
|
19.60
|
13.01
|
9,300
|
|
|
10/21/2010
|
-1.40 / -6.51%
|
22.00
|
22.00
|
20.10
|
20.10
|
20.10
|
13.35
|
17,800
|
|
|
10/20/2010
|
-1.30 / -5.70%
|
21.60
|
23.10
|
21.50
|
21.50
|
21.50
|
14.28
|
28,700
|
|
|