|
Closing price on 4/18/2011
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
9,100 |
| Split-adjusted Price |
8.96 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2011
|
-1.10 / -7.53%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
8.96
|
9,100
|
|
|
4/15/2011
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.00
|
14.60
|
14.60
|
9.69
|
3,100
|
|
|
4/14/2011
|
-1.00 / -6.37%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.76
|
6,400
|
|
|
4/13/2011
|
+1.20 / +8.28%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.42
|
200
|
|
|
4/8/2011
|
+0.50 / +3.57%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
9.63
|
400
|
|
|
4/7/2011
|
-0.90 / -6.04%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
9.30
|
4,200
|
|
|
4/6/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
13.80
|
14.90
|
14.90
|
9.89
|
3,700
|
|
|
4/5/2011
|
-0.10 / -0.67%
|
14.80
|
15.00
|
13.60
|
14.90
|
14.90
|
9.89
|
8,000
|
|
|
4/4/2011
|
+0.10 / +0.67%
|
14.00
|
15.00
|
13.90
|
15.00
|
15.00
|
9.96
|
500
|
|
|
4/1/2011
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.89
|
0
|
|
|
3/31/2011
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.89
|
500
|
|
|
3/30/2011
|
-0.30 / -2.10%
|
15.00
|
15.60
|
13.60
|
14.00
|
14.00
|
9.30
|
2,700
|
|
|
3/29/2011
|
+0.20 / +1.42%
|
14.00
|
14.90
|
14.00
|
14.30
|
14.30
|
9.50
|
6,300
|
|
|
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
|
|
|