|
Closing price on 12/30/2009
|
|
| Open |
19.50 |
| High |
20.50 |
| Low |
19.50 |
| Volume |
9,300 |
| Split-adjusted Price |
13.28 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2009
|
+0.80 / +4.17%
|
19.50
|
20.50
|
19.50
|
20.00
|
20.00
|
13.28
|
9,300
|
|
|
12/29/2009
|
+0.50 / +2.67%
|
19.60
|
19.90
|
19.00
|
19.20
|
19.20
|
12.75
|
18,300
|
|
|
12/28/2009
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.40
|
18.70
|
18.70
|
12.42
|
32,100
|
|
|
12/25/2009
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.62
|
11,400
|
|
|
12/24/2009
|
0.00 / 0.00%
|
15.80
|
17.40
|
15.60
|
16.90
|
16.90
|
11.22
|
7,100
|
|
|
12/23/2009
|
+0.60 / +3.68%
|
15.80
|
17.00
|
15.80
|
16.90
|
16.90
|
11.22
|
8,200
|
|
|
12/22/2009
|
+0.40 / +2.52%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
10.82
|
15,000
|
|
|
12/21/2009
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.56
|
12,700
|
|
|
12/18/2009
|
+0.80 / +5.63%
|
14.30
|
15.00
|
14.10
|
15.00
|
15.00
|
9.96
|
10,200
|
|
|
12/17/2009
|
-0.60 / -4.05%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.20
|
9.43
|
4,400
|
|
|
12/16/2009
|
-1.20 / -7.50%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.80
|
9.83
|
3,400
|
|
|
12/15/2009
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
10.62
|
3,500
|
|
|
12/14/2009
|
+0.90 / +5.92%
|
15.70
|
16.40
|
15.60
|
16.10
|
16.10
|
10.69
|
12,300
|
|
|
12/11/2009
|
-0.90 / -5.59%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.20
|
10.09
|
2,100
|
|
|
12/10/2009
|
-1.20 / -6.94%
|
17.90
|
17.90
|
16.10
|
16.10
|
16.10
|
10.69
|
10,900
|
|
|
12/9/2009
|
-0.70 / -3.89%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
11.49
|
6,600
|
|
|
12/8/2009
|
-1.10 / -5.76%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.00
|
11.95
|
6,800
|
|
|
12/7/2009
|
0.00 / 0.00%
|
18.50
|
19.50
|
18.50
|
19.10
|
19.10
|
12.68
|
1,600
|
|
|
12/4/2009
|
-0.10 / -0.52%
|
20.20
|
20.20
|
19.00
|
19.10
|
19.10
|
12.68
|
9,700
|
|
|
12/3/2009
|
-0.70 / -3.52%
|
18.90
|
20.00
|
18.90
|
19.20
|
19.20
|
12.75
|
2,800
|
|
|
12/2/2009
|
-1.40 / -6.57%
|
20.50
|
21.00
|
19.90
|
19.90
|
19.90
|
13.21
|
14,000
|
|
|
12/1/2009
|
+0.70 / +3.40%
|
21.20
|
21.40
|
21.00
|
21.30
|
21.30
|
14.14
|
16,500
|
|
|
11/30/2009
|
+1.40 / +7.29%
|
18.80
|
20.60
|
18.80
|
20.60
|
20.60
|
13.68
|
7,700
|
|
|
11/27/2009
|
-0.10 / -0.52%
|
18.00
|
20.60
|
18.00
|
19.20
|
19.20
|
12.75
|
17,400
|
|
|
11/26/2009
|
-1.30 / -6.31%
|
20.50
|
20.50
|
19.30
|
19.30
|
19.30
|
12.82
|
70,800
|
|
|
11/25/2009
|
-1.40 / -6.36%
|
21.10
|
21.10
|
20.50
|
20.60
|
20.60
|
13.68
|
54,000
|
|
|
11/24/2009
|
-1.20 / -5.17%
|
22.00
|
22.40
|
21.70
|
22.00
|
22.00
|
14.61
|
29,100
|
|
|
11/23/2009
|
-1.10 / -4.53%
|
25.80
|
25.80
|
23.10
|
23.20
|
23.20
|
15.40
|
23,600
|
|
|
11/20/2009
|
-1.00 / -3.95%
|
26.00
|
26.00
|
24.20
|
24.30
|
24.30
|
16.14
|
5,300
|
|
|
11/19/2009
|
+0.70 / +2.85%
|
24.00
|
25.50
|
24.00
|
25.30
|
25.30
|
16.80
|
47,700
|
|
|