|
Closing price on 11/4/2010
|
|
| Open |
16.40 |
| High |
17.30 |
| Low |
16.00 |
| Volume |
15,800 |
| Split-adjusted Price |
10.15 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2010
|
+0.90 / +5.52%
|
16.40
|
17.30
|
16.00
|
17.20
|
17.20
|
10.15
|
15,800
|
|
|
11/3/2010
|
-1.00 / -5.78%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.30
|
9.62
|
15,700
|
|
|
11/2/2010
|
-0.80 / -4.42%
|
17.40
|
18.00
|
17.20
|
17.30
|
17.30
|
10.21
|
25,300
|
|
|
11/1/2010
|
-0.60 / -3.21%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
10.68
|
2,000
|
|
|
10/29/2010
|
-0.70 / -3.61%
|
19.00
|
19.00
|
18.20
|
18.70
|
18.70
|
11.04
|
14,000
|
|
|
10/28/2010
|
+0.20 / +1.04%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.40
|
11.45
|
1,600
|
|
|
10/27/2010
|
-0.70 / -3.52%
|
19.70
|
20.00
|
19.20
|
19.20
|
19.20
|
11.33
|
8,600
|
|
|
10/26/2010
|
+1.40 / +7.57%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.90
|
11.75
|
59,600
|
|
|
10/25/2010
|
-1.10 / -5.61%
|
20.70
|
20.70
|
18.50
|
18.50
|
18.50
|
10.92
|
85,000
|
|
|
10/22/2010
|
-0.50 / -2.49%
|
21.70
|
21.70
|
19.40
|
19.60
|
19.60
|
11.57
|
9,300
|
|
|
10/21/2010
|
-1.40 / -6.51%
|
22.00
|
22.00
|
20.10
|
20.10
|
20.10
|
11.86
|
17,800
|
|
|
10/20/2010
|
-1.30 / -5.70%
|
21.60
|
23.10
|
21.50
|
21.50
|
21.50
|
12.69
|
28,700
|
|
|
10/19/2010
|
-0.90 / -3.80%
|
23.60
|
23.60
|
22.80
|
22.80
|
22.80
|
13.46
|
6,700
|
|
|
10/18/2010
|
+0.50 / +2.16%
|
24.50
|
24.50
|
23.20
|
23.70
|
23.70
|
13.99
|
23,900
|
|
|
10/15/2010
|
-0.70 / -2.93%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.20
|
13.69
|
4,200
|
|
|
10/14/2010
|
-0.10 / -0.42%
|
25.00
|
25.00
|
23.90
|
23.90
|
23.90
|
14.11
|
3,600
|
|
|
10/13/2010
|
+0.50 / +2.13%
|
23.80
|
24.20
|
23.80
|
24.00
|
24.00
|
14.17
|
10,600
|
|
|
10/12/2010
|
-0.80 / -3.29%
|
24.30
|
24.30
|
23.50
|
23.50
|
23.50
|
13.87
|
4,500
|
|
|
10/11/2010
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
14.34
|
5,700
|
|
|
10/8/2010
|
-0.20 / -0.82%
|
25.90
|
25.90
|
24.00
|
24.30
|
24.30
|
14.34
|
18,500
|
|
|
10/7/2010
|
-1.80 / -6.84%
|
27.30
|
27.30
|
24.50
|
24.50
|
24.50
|
14.46
|
12,800
|
|
|
10/6/2010
|
+0.80 / +3.14%
|
26.70
|
26.70
|
25.20
|
26.30
|
26.30
|
15.52
|
9,000
|
|
|
10/5/2010
|
+0.90 / +3.66%
|
23.00
|
25.90
|
23.00
|
25.50
|
25.50
|
15.05
|
27,600
|
|
|
10/4/2010
|
-1.50 / -5.75%
|
27.00
|
27.00
|
24.50
|
24.60
|
24.60
|
14.52
|
60,600
|
|
|
10/1/2010
|
-0.90 / -3.33%
|
27.00
|
27.10
|
26.00
|
26.10
|
26.10
|
15.40
|
31,700
|
|
|
9/30/2010
|
+0.20 / +0.75%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
15.94
|
11,900
|
|
|
9/29/2010
|
-1.10 / -3.94%
|
27.70
|
28.70
|
26.50
|
26.80
|
26.80
|
15.82
|
21,700
|
|
|
9/28/2010
|
+0.40 / +1.45%
|
28.70
|
28.70
|
27.40
|
27.90
|
27.90
|
16.47
|
15,900
|
|
|
9/27/2010
|
+0.40 / +1.48%
|
27.00
|
27.60
|
26.00
|
27.50
|
27.50
|
16.23
|
61,000
|
|
|
9/24/2010
|
-0.90 / -3.21%
|
27.00
|
28.50
|
27.00
|
27.10
|
27.10
|
16.00
|
30,200
|
|
|