|
Closing price on 6/23/2009
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.80 |
| Volume |
2,000 |
| Split-adjusted Price |
9.16 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2009
|
-1.00 / -6.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.16
|
2,000
|
|
|
6/22/2009
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.83
|
9,100
|
|
|
6/19/2009
|
-1.10 / -6.75%
|
17.20
|
17.20
|
15.00
|
15.20
|
15.20
|
10.09
|
14,000
|
|
|
6/18/2009
|
-0.10 / -0.61%
|
16.00
|
16.30
|
15.70
|
16.30
|
16.30
|
10.82
|
15,700
|
|
|
6/17/2009
|
+0.30 / +1.86%
|
15.00
|
16.40
|
15.00
|
16.40
|
16.40
|
10.89
|
45,200
|
|
|
6/16/2009
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.69
|
4,800
|
|
|
6/15/2009
|
-1.50 / -7.98%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
11.49
|
49,800
|
|
|
6/12/2009
|
+1.10 / +6.21%
|
18.80
|
18.80
|
18.00
|
18.80
|
18.80
|
12.48
|
87,100
|
|
|
6/11/2009
|
+0.90 / +5.36%
|
17.50
|
17.70
|
17.00
|
17.70
|
17.70
|
11.75
|
45,700
|
|
|
6/10/2009
|
+0.20 / +1.20%
|
17.60
|
17.60
|
15.60
|
16.80
|
16.80
|
11.16
|
73,500
|
|
|
6/9/2009
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.00
|
16.60
|
16.60
|
11.02
|
72,900
|
|
|
6/8/2009
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
10.36
|
4,100
|
|
|
6/5/2009
|
+0.50 / +3.55%
|
14.60
|
14.60
|
14.20
|
14.60
|
14.60
|
9.69
|
32,100
|
|
|
6/4/2009
|
+0.70 / +5.22%
|
13.20
|
14.10
|
12.80
|
14.10
|
14.10
|
9.36
|
81,900
|
|
|
6/3/2009
|
+0.40 / +3.08%
|
13.50
|
13.50
|
13.00
|
13.40
|
13.40
|
8.90
|
26,800
|
|
|
6/2/2009
|
+0.30 / +2.36%
|
13.80
|
13.80
|
12.80
|
13.00
|
13.00
|
8.63
|
41,800
|
|
|
6/1/2009
|
-0.10 / -0.78%
|
13.20
|
13.30
|
12.70
|
12.70
|
12.70
|
8.43
|
31,800
|
|
|
5/29/2009
|
+0.70 / +5.79%
|
13.00
|
13.10
|
12.00
|
12.80
|
12.80
|
8.50
|
28,600
|
|
|
5/28/2009
|
-1.00 / -7.63%
|
13.50
|
13.50
|
12.10
|
12.10
|
12.10
|
8.03
|
58,700
|
|
|
5/27/2009
|
+0.80 / +6.50%
|
13.00
|
13.10
|
12.30
|
13.10
|
13.10
|
8.70
|
110,400
|
|
|
5/26/2009
|
+0.70 / +6.03%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.30
|
8.17
|
85,700
|
|
|
5/25/2009
|
+0.60 / +5.45%
|
11.40
|
11.60
|
11.10
|
11.60
|
11.60
|
7.70
|
21,500
|
|
|
5/22/2009
|
-0.70 / -5.98%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
7.30
|
62,300
|
|
|
5/21/2009
|
+0.40 / +3.54%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.70
|
7.77
|
54,700
|
|
|
5/20/2009
|
+1.00 / +9.71%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.30
|
7.50
|
144,000
|
|
|
5/19/2009
|
+0.40 / +4.04%
|
10.60
|
10.80
|
10.30
|
10.30
|
10.30
|
6.84
|
69,600
|
|
|
5/18/2009
|
-0.40 / -3.88%
|
10.30
|
10.40
|
9.70
|
9.90
|
9.90
|
6.57
|
50,300
|
|
|
5/15/2009
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
6.84
|
40,400
|
|
|
5/14/2009
|
-0.40 / -3.85%
|
9.60
|
10.40
|
9.60
|
10.00
|
10.00
|
6.64
|
113,100
|
|
|
5/13/2009
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.40
|
6.91
|
116,000
|
|
|