|
Closing price on 2/5/2010
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.00 |
| Volume |
6,800 |
| Split-adjusted Price |
10.96 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-0.40 / -2.37%
|
17.30
|
17.30
|
16.00
|
16.50
|
16.50
|
10.96
|
6,800
|
|
|
2/4/2010
|
-0.10 / -0.59%
|
16.50
|
17.00
|
16.40
|
16.90
|
16.90
|
11.22
|
2,100
|
|
|
2/3/2010
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
11.29
|
1,500
|
|
|
2/2/2010
|
+0.60 / +3.66%
|
17.30
|
17.30
|
16.20
|
17.00
|
17.00
|
11.29
|
3,500
|
|
|
2/1/2010
|
0.00 / 0.00%
|
16.60
|
17.30
|
16.40
|
16.40
|
16.40
|
10.89
|
1,000
|
|
|
1/29/2010
|
-0.20 / -1.20%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.40
|
10.89
|
3,600
|
|
|
1/28/2010
|
-0.30 / -1.78%
|
16.60
|
17.80
|
16.60
|
16.60
|
16.60
|
11.02
|
11,700
|
|
|
1/27/2010
|
-1.30 / -7.14%
|
18.20
|
18.20
|
16.90
|
16.90
|
16.90
|
11.22
|
10,600
|
|
|
1/26/2010
|
+1.00 / +5.81%
|
17.80
|
18.20
|
17.80
|
18.20
|
18.20
|
12.08
|
13,200
|
|
|
1/25/2010
|
+0.30 / +1.78%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.20
|
11.42
|
9,200
|
|
|
1/22/2010
|
+0.40 / +2.42%
|
15.50
|
16.90
|
15.50
|
16.90
|
16.90
|
11.22
|
4,500
|
|
|
1/21/2010
|
-0.60 / -3.51%
|
17.90
|
17.90
|
16.30
|
16.50
|
16.50
|
10.96
|
12,000
|
|
|
1/20/2010
|
-1.10 / -6.04%
|
18.90
|
18.90
|
17.10
|
17.10
|
17.10
|
11.35
|
1,800
|
|
|
1/19/2010
|
+0.80 / +4.60%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
12.08
|
2,400
|
|
|
1/18/2010
|
-1.30 / -6.95%
|
19.40
|
19.40
|
17.40
|
17.40
|
17.40
|
11.55
|
7,400
|
|
|
1/15/2010
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
12.42
|
100
|
|
|
1/14/2010
|
+0.10 / +0.53%
|
19.00
|
19.00
|
17.60
|
19.00
|
19.00
|
12.62
|
2,000
|
|
|
1/13/2010
|
+0.90 / +5.00%
|
19.30
|
19.30
|
16.90
|
18.90
|
18.90
|
12.55
|
8,700
|
|
|
1/12/2010
|
-1.10 / -5.76%
|
19.20
|
19.20
|
17.90
|
18.00
|
18.00
|
11.95
|
5,600
|
|
|
1/11/2010
|
-0.90 / -4.50%
|
21.00
|
21.00
|
19.10
|
19.10
|
19.10
|
12.68
|
3,200
|
|
|
1/8/2010
|
0.00 / 0.00%
|
20.00
|
21.40
|
19.60
|
20.00
|
20.00
|
13.28
|
18,500
|
|
|
1/7/2010
|
-1.40 / -6.54%
|
20.00
|
20.80
|
20.00
|
20.00
|
20.00
|
13.28
|
21,100
|
|
|
1/6/2010
|
-0.60 / -2.73%
|
22.10
|
22.10
|
21.40
|
21.40
|
21.40
|
14.21
|
9,300
|
|
|
1/5/2010
|
-0.20 / -0.90%
|
23.40
|
23.40
|
22.00
|
22.00
|
22.00
|
14.61
|
10,400
|
|
|
1/4/2010
|
+1.70 / +8.29%
|
21.90
|
22.20
|
21.50
|
22.20
|
22.20
|
14.74
|
11,800
|
|
|
12/31/2009
|
+0.50 / +2.50%
|
20.80
|
21.30
|
20.00
|
20.50
|
20.50
|
13.61
|
13,700
|
|
|
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
|
|
|