|
Closing price on 5/19/2010
|
|
| Open |
30.50 |
| High |
30.50 |
| Low |
28.80 |
| Volume |
54,400 |
| Split-adjusted Price |
17.00 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2010
|
-1.90 / -6.19%
|
30.50
|
30.50
|
28.80
|
28.80
|
28.80
|
17.00
|
54,400
|
|
|
5/18/2010
|
-2.30 / -6.97%
|
32.90
|
32.90
|
30.70
|
30.70
|
30.70
|
18.12
|
16,300
|
|
|
5/17/2010
|
+2.00 / +6.45%
|
33.00
|
33.00
|
32.00
|
33.00
|
33.00
|
19.48
|
116,200
|
|
|
5/14/2010
|
+2.50 / +8.77%
|
28.50
|
31.00
|
28.50
|
31.00
|
31.00
|
18.30
|
166,500
|
|
|
5/13/2010
|
-2.10 / -6.86%
|
28.50
|
31.80
|
28.50
|
28.50
|
28.50
|
16.82
|
119,200
|
|
|
5/12/2010
|
-1.30 / -4.08%
|
31.00
|
31.50
|
30.60
|
30.60
|
30.60
|
18.06
|
39,100
|
|
|
5/11/2010
|
-2.30 / -6.73%
|
34.20
|
36.50
|
31.90
|
31.90
|
31.90
|
18.83
|
146,700
|
|
|
5/10/2010
|
-2.10 / -5.79%
|
34.80
|
35.00
|
34.20
|
34.20
|
34.20
|
20.19
|
111,800
|
|
|
5/7/2010
|
-3.80 / -9.48%
|
40.00
|
40.00
|
36.30
|
36.30
|
36.30
|
21.43
|
119,000
|
|
|
5/6/2010
|
+0.10 / +0.25%
|
37.50
|
41.00
|
37.30
|
40.10
|
40.10
|
23.67
|
365,300
|
|
|
5/5/2010
|
-2.90 / -6.76%
|
44.00
|
44.00
|
40.00
|
40.00
|
40.00
|
23.61
|
51,000
|
|
|
5/4/2010
|
+2.50 / +6.19%
|
43.10
|
43.10
|
42.40
|
42.90
|
42.90
|
25.32
|
182,500
|
|
|
4/29/2010
|
+2.60 / +6.88%
|
40.40
|
40.40
|
39.00
|
40.40
|
40.40
|
23.84
|
181,400
|
|
|
4/28/2010
|
+2.30 / +6.48%
|
37.80
|
37.80
|
37.00
|
37.80
|
37.80
|
22.31
|
215,700
|
|
|
4/27/2010
|
+0.50 / +1.43%
|
33.20
|
35.50
|
33.20
|
35.50
|
35.50
|
20.95
|
190,800
|
|
|
4/26/2010
|
+0.50 / +1.45%
|
32.90
|
35.00
|
32.40
|
35.00
|
35.00
|
20.66
|
119,500
|
|
|
4/22/2010
|
+1.70 / +5.18%
|
35.00
|
35.00
|
31.20
|
34.50
|
34.50
|
20.36
|
335,800
|
|
|
4/21/2010
|
+2.10 / +6.84%
|
32.80
|
32.80
|
32.70
|
32.80
|
32.80
|
19.36
|
222,100
|
|
|
4/20/2010
|
+2.00 / +6.97%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
18.12
|
121,800
|
|
|
4/19/2010
|
+1.40 / +5.13%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
16.94
|
30,000
|
|
|
4/16/2010
|
+1.70 / +6.64%
|
26.20
|
27.30
|
25.50
|
27.30
|
27.30
|
16.11
|
293,700
|
|
|
4/15/2010
|
-0.20 / -0.78%
|
26.00
|
26.00
|
25.20
|
25.60
|
25.60
|
15.11
|
56,200
|
|
|
4/14/2010
|
-0.20 / -0.77%
|
26.40
|
26.40
|
25.00
|
25.80
|
25.80
|
15.23
|
13,100
|
|
|
4/13/2010
|
-0.40 / -1.52%
|
24.40
|
27.50
|
24.40
|
26.00
|
26.00
|
15.35
|
10,900
|
|
|
4/12/2010
|
+0.50 / +1.93%
|
25.00
|
26.50
|
25.00
|
26.40
|
26.40
|
15.58
|
34,100
|
|
|
4/9/2010
|
-0.40 / -1.52%
|
26.50
|
27.00
|
25.00
|
25.90
|
25.90
|
15.29
|
87,900
|
|
|
4/8/2010
|
+1.00 / +3.95%
|
25.80
|
26.30
|
25.40
|
26.30
|
26.30
|
15.52
|
198,400
|
|
|
4/7/2010
|
+0.30 / +1.20%
|
24.00
|
25.30
|
23.80
|
25.30
|
25.30
|
14.93
|
54,900
|
|
|
4/6/2010
|
+0.10 / +0.40%
|
24.60
|
26.00
|
24.60
|
25.00
|
25.00
|
14.76
|
56,100
|
|
|
4/5/2010
|
+1.40 / +5.96%
|
23.50
|
25.00
|
23.50
|
24.90
|
24.90
|
14.70
|
34,500
|
|
|