|
Closing price on 3/28/2011
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.10 |
| Volume |
6,100 |
| Split-adjusted Price |
9.36 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2011
|
-1.00 / -6.62%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.10
|
9.36
|
6,100
|
|
|
3/25/2011
|
-0.70 / -4.43%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.03
|
100
|
|
|
3/24/2011
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.49
|
500
|
|
|
3/23/2011
|
-0.60 / -3.85%
|
17.20
|
17.20
|
15.00
|
15.00
|
15.00
|
9.96
|
5,800
|
|
|
3/22/2011
|
-1.00 / -6.02%
|
17.70
|
17.70
|
15.60
|
15.60
|
15.60
|
10.36
|
500
|
|
|
3/21/2011
|
+1.10 / +7.10%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
11.02
|
3,100
|
|
|
3/18/2011
|
-0.80 / -4.91%
|
17.70
|
17.70
|
15.50
|
15.50
|
15.50
|
10.29
|
6,500
|
|
|
3/17/2011
|
-1.20 / -6.86%
|
17.70
|
17.70
|
16.30
|
16.30
|
16.30
|
10.82
|
1,100
|
|
|
3/16/2011
|
-1.30 / -6.91%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.62
|
500
|
|
|
3/15/2011
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
12.48
|
0
|
|
|
3/14/2011
|
+1.40 / +8.00%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.90
|
12.55
|
5,000
|
|
|
3/11/2011
|
-0.90 / -4.89%
|
18.60
|
18.60
|
17.50
|
17.50
|
17.50
|
11.62
|
400
|
|
|
3/10/2011
|
-1.30 / -6.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
12.22
|
900
|
|
|
3/9/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
13.08
|
0
|
|
|
3/8/2011
|
+0.90 / +4.79%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
13.08
|
5,000
|
|
|
3/7/2011
|
+1.40 / +8.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
12.48
|
200
|
|
|
3/4/2011
|
-1.30 / -6.95%
|
18.90
|
18.90
|
17.40
|
17.40
|
17.40
|
11.55
|
4,800
|
|
|
3/3/2011
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
12.42
|
0
|
|
|
3/2/2011
|
0.00 / 0.00%
|
17.40
|
18.80
|
17.40
|
18.70
|
18.70
|
12.42
|
2,300
|
|
|
3/1/2011
|
+1.70 / +10.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
12.42
|
100
|
|
|
2/28/2011
|
-0.70 / -3.95%
|
18.90
|
18.90
|
17.00
|
17.00
|
17.00
|
11.29
|
300
|
|
|
2/25/2011
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.75
|
0
|
|
|
2/24/2011
|
-1.30 / -6.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.75
|
700
|
|
|
2/23/2011
|
-1.30 / -6.40%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.62
|
1,000
|
|
|
2/22/2011
|
+2.10 / +11.54%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
13.48
|
1,000
|
|
|
2/21/2011
|
-1.30 / -6.67%
|
20.80
|
20.80
|
18.20
|
18.20
|
18.20
|
12.08
|
1,600
|
|
|
2/18/2011
|
-1.40 / -6.70%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.95
|
500
|
|
|
2/17/2011
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
13.88
|
0
|
|
|
2/16/2011
|
+0.70 / +3.47%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
13.88
|
5,000
|
|
|
2/15/2011
|
+0.40 / +2.02%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
13.41
|
0
|
|
|