Closing price on 2/25/2011
|
|
Open |
17.70 |
High |
17.70 |
Low |
17.70 |
Volume |
0 |
Split-adjusted Price |
10.45 |
|
|
CMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2011
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.45
|
0
|
|
2/24/2011
|
-1.30 / -6.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.45
|
700
|
|
2/23/2011
|
-1.30 / -6.40%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.21
|
1,000
|
|
2/22/2011
|
+2.10 / +11.54%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.98
|
1,000
|
|
2/21/2011
|
-1.30 / -6.67%
|
20.80
|
20.80
|
18.20
|
18.20
|
18.20
|
10.74
|
1,600
|
|
2/18/2011
|
-1.40 / -6.70%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.51
|
500
|
|
2/17/2011
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
12.34
|
0
|
|
2/16/2011
|
+0.70 / +3.47%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
12.34
|
5,000
|
|
2/15/2011
|
+0.40 / +2.02%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.92
|
0
|
|
2/14/2011
|
+0.80 / +4.21%
|
20.50
|
20.50
|
19.80
|
19.80
|
19.80
|
11.69
|
200
|
|
2/11/2011
|
+0.40 / +2.15%
|
18.00
|
20.00
|
18.00
|
19.00
|
19.00
|
11.21
|
5,700
|
|
2/10/2011
|
-0.10 / -0.53%
|
21.20
|
21.20
|
18.60
|
18.60
|
18.60
|
10.98
|
7,000
|
|
2/9/2011
|
-1.20 / -6.03%
|
19.90
|
19.90
|
18.70
|
18.70
|
18.70
|
11.04
|
6,200
|
|
2/8/2011
|
+0.70 / +3.65%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.75
|
5,000
|
|
1/28/2011
|
-1.40 / -6.80%
|
20.70
|
20.70
|
19.20
|
19.20
|
19.20
|
11.33
|
1,800
|
|
1/27/2011
|
+1.30 / +6.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
12.16
|
100
|
|
1/26/2011
|
-1.40 / -6.76%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.39
|
500
|
|
1/25/2011
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.22
|
0
|
|
1/24/2011
|
+1.10 / +5.61%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.22
|
100
|
|
1/21/2011
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.57
|
0
|
|
1/20/2011
|
+0.80 / +4.26%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.57
|
100
|
|
1/19/2011
|
-1.40 / -6.93%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.10
|
3,300
|
|
1/18/2011
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.92
|
0
|
|
1/17/2011
|
+0.10 / +0.50%
|
21.20
|
21.20
|
20.00
|
20.00
|
20.00
|
11.80
|
800
|
|
1/14/2011
|
-0.50 / -2.45%
|
20.30
|
20.50
|
19.90
|
19.90
|
19.90
|
11.75
|
5,300
|
|
1/13/2011
|
+1.00 / +5.15%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.40
|
12.04
|
200
|
|
1/12/2011
|
+1.00 / +5.43%
|
18.50
|
19.50
|
18.00
|
19.40
|
19.40
|
11.45
|
2,600
|
|
1/11/2011
|
-1.30 / -6.60%
|
19.90
|
19.90
|
18.40
|
18.40
|
18.40
|
10.86
|
300
|
|
1/10/2011
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
11.63
|
0
|
|
1/7/2011
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.60
|
19.60
|
19.60
|
11.57
|
800
|
|
|