|
Closing price on 6/16/2011
|
|
| Open |
10.00 |
| High |
10.70 |
| Low |
10.00 |
| Volume |
700 |
| Split-adjusted Price |
7.10 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2011
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
7.10
|
700
|
|
|
6/15/2011
|
-0.60 / -5.66%
|
10.70
|
10.90
|
10.00
|
10.00
|
10.00
|
6.64
|
3,300
|
|
|
6/14/2011
|
-0.80 / -7.02%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.60
|
7.04
|
12,600
|
|
|
6/13/2011
|
+0.70 / +6.54%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
7.57
|
1,100
|
|
|
6/10/2011
|
+0.60 / +5.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
7.10
|
12,400
|
|
|
6/9/2011
|
+0.80 / +8.60%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
6.71
|
1,900
|
|
|
6/8/2011
|
-0.70 / -7.00%
|
10.50
|
10.50
|
9.30
|
9.30
|
9.30
|
6.18
|
4,700
|
|
|
6/7/2011
|
+0.60 / +6.38%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
6.64
|
13,300
|
|
|
6/6/2011
|
+0.50 / +5.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.24
|
200
|
|
|
6/3/2011
|
-0.40 / -4.30%
|
9.80
|
9.90
|
8.90
|
8.90
|
8.90
|
5.91
|
4,700
|
|
|
6/2/2011
|
-0.50 / -5.10%
|
10.10
|
10.40
|
9.20
|
9.30
|
9.30
|
6.18
|
25,900
|
|
|
6/1/2011
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.51
|
200
|
|
|
5/31/2011
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.24
|
200
|
|
|
5/30/2011
|
-0.20 / -2.15%
|
10.10
|
10.10
|
9.10
|
9.10
|
9.10
|
6.04
|
600
|
|
|
5/27/2011
|
-0.40 / -4.12%
|
9.80
|
9.90
|
9.30
|
9.30
|
9.30
|
6.18
|
45,400
|
|
|
5/26/2011
|
+0.60 / +6.59%
|
8.50
|
9.70
|
8.50
|
9.70
|
9.70
|
6.44
|
2,900
|
|
|
5/25/2011
|
-0.60 / -6.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.04
|
22,200
|
|
|
5/24/2011
|
-0.70 / -6.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.44
|
8,000
|
|
|
5/23/2011
|
-0.70 / -6.31%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.91
|
1,000
|
|
|
5/20/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.37
|
0
|
|
|
5/19/2011
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.37
|
4,200
|
|
|
5/18/2011
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.90
|
100
|
|
|
5/17/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.57
|
0
|
|
|
5/16/2011
|
-0.80 / -6.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.57
|
200
|
|
|
5/13/2011
|
-0.90 / -6.87%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
8.10
|
5,200
|
|
|
5/12/2011
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.70
|
30,400
|
|
|
5/11/2011
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.70
|
100
|
|
|
5/10/2011
|
-0.90 / -6.57%
|
14.40
|
14.40
|
12.80
|
12.80
|
12.80
|
8.50
|
6,300
|
|
|
5/9/2011
|
+0.80 / +6.20%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.10
|
200
|
|
|
5/6/2011
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.57
|
200
|
|
|