|
Closing price on 4/2/2010
|
|
| Open |
24.20 |
| High |
24.50 |
| Low |
23.30 |
| Volume |
52,700 |
| Split-adjusted Price |
15.60 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2010
|
-0.90 / -3.69%
|
24.20
|
24.50
|
23.30
|
23.50
|
23.50
|
15.60
|
52,700
|
|
|
4/1/2010
|
0.00 / 0.00%
|
24.00
|
25.00
|
23.10
|
24.40
|
24.40
|
16.20
|
52,200
|
|
|
3/31/2010
|
-1.40 / -5.43%
|
26.00
|
26.20
|
24.40
|
24.40
|
24.40
|
16.20
|
46,500
|
|
|
3/30/2010
|
+1.10 / +4.45%
|
26.10
|
26.30
|
25.00
|
25.80
|
25.80
|
17.13
|
165,500
|
|
|
3/29/2010
|
+0.70 / +2.92%
|
24.00
|
24.70
|
23.70
|
24.70
|
24.70
|
16.40
|
60,500
|
|
|
3/26/2010
|
+1.50 / +6.67%
|
22.70
|
24.10
|
22.20
|
24.00
|
24.00
|
15.94
|
65,600
|
|
|
3/25/2010
|
-2.50 / -10.00%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.50
|
14.94
|
60,600
|
|
|
3/24/2010
|
-0.30 / -1.19%
|
25.40
|
25.40
|
23.70
|
25.00
|
25.00
|
16.60
|
43,500
|
|
|
3/23/2010
|
+1.30 / +5.42%
|
25.60
|
25.60
|
24.30
|
25.30
|
25.30
|
16.80
|
176,200
|
|
|
3/22/2010
|
+1.50 / +6.67%
|
24.00
|
24.00
|
23.00
|
24.00
|
24.00
|
15.94
|
80,800
|
|
|
3/19/2010
|
+1.10 / +5.14%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.50
|
14.94
|
156,300
|
|
|
3/18/2010
|
+1.60 / +8.08%
|
21.20
|
21.40
|
19.00
|
21.40
|
21.40
|
14.21
|
33,900
|
|
|
3/17/2010
|
-1.00 / -4.81%
|
21.10
|
21.10
|
19.80
|
19.80
|
19.80
|
13.15
|
25,900
|
|
|
3/16/2010
|
-1.20 / -5.45%
|
22.30
|
22.30
|
20.80
|
20.80
|
20.80
|
13.81
|
41,000
|
|
|
3/15/2010
|
+0.80 / +3.77%
|
22.20
|
22.30
|
22.00
|
22.00
|
22.00
|
14.61
|
89,900
|
|
|
3/12/2010
|
+1.60 / +8.16%
|
20.20
|
21.40
|
20.00
|
21.20
|
21.20
|
14.08
|
37,200
|
|
|
3/11/2010
|
-1.20 / -5.77%
|
21.50
|
22.00
|
19.60
|
19.60
|
19.60
|
13.01
|
26,000
|
|
|
3/10/2010
|
-0.80 / -3.70%
|
22.00
|
22.00
|
20.10
|
20.80
|
20.80
|
13.81
|
39,700
|
|
|
3/9/2010
|
+1.40 / +6.93%
|
21.60
|
21.60
|
21.10
|
21.60
|
21.60
|
14.34
|
90,700
|
|
|
3/8/2010
|
+0.30 / +1.51%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
13.41
|
2,000
|
|
|
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
|
|
|