|
Closing price on 3/5/2010
|
|
| Open |
18.70 |
| High |
19.90 |
| Low |
18.60 |
| Volume |
66,200 |
| Split-adjusted Price |
13.21 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2010
|
+1.90 / +10.56%
|
18.70
|
19.90
|
18.60
|
19.90
|
19.90
|
13.21
|
66,200
|
|
|
3/4/2010
|
+0.20 / +1.12%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.00
|
11.95
|
40,500
|
|
|
3/3/2010
|
+0.90 / +5.33%
|
17.20
|
17.80
|
17.00
|
17.80
|
17.80
|
11.82
|
26,500
|
|
|
3/2/2010
|
+0.20 / +1.20%
|
17.20
|
17.20
|
16.70
|
16.90
|
16.90
|
11.22
|
16,800
|
|
|
3/1/2010
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.09
|
8,100
|
|
|
2/26/2010
|
+0.10 / +0.60%
|
17.40
|
17.40
|
16.60
|
16.70
|
16.70
|
11.09
|
1,800
|
|
|
2/25/2010
|
-0.10 / -0.60%
|
17.30
|
17.30
|
16.50
|
16.60
|
16.60
|
11.02
|
1,200
|
|
|
2/24/2010
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.70
|
11.09
|
1,500
|
|
|
2/23/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.60
|
17.00
|
17.00
|
11.29
|
2,300
|
|
|
2/22/2010
|
-0.50 / -2.86%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
11.29
|
2,600
|
|
|
2/12/2010
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.62
|
3,200
|
|
|
2/11/2010
|
+0.30 / +1.78%
|
17.40
|
17.40
|
16.50
|
17.20
|
17.20
|
11.42
|
2,800
|
|
|
2/10/2010
|
+0.90 / +5.63%
|
17.00
|
17.00
|
16.20
|
16.90
|
16.90
|
11.22
|
1,700
|
|
|
2/9/2010
|
-0.20 / -1.23%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.00
|
10.62
|
9,400
|
|
|
2/8/2010
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.76
|
2,000
|
|
|
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
|
|
|