|
Closing price on 6/24/2010
|
|
| Open |
32.50 |
| High |
32.50 |
| Low |
30.10 |
| Volume |
24,800 |
| Split-adjusted Price |
20.25 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2010
|
-0.20 / -0.65%
|
32.50
|
32.50
|
30.10
|
30.50
|
30.50
|
20.25
|
24,800
|
|
|
6/23/2010
|
-0.30 / -0.97%
|
29.60
|
31.40
|
29.50
|
30.70
|
30.70
|
20.38
|
46,200
|
|
|
6/22/2010
|
-1.10 / -3.43%
|
31.60
|
32.40
|
30.40
|
31.00
|
31.00
|
20.58
|
56,300
|
|
|
6/21/2010
|
+2.00 / +6.64%
|
31.40
|
32.10
|
30.00
|
32.10
|
32.10
|
21.31
|
232,900
|
|
|
6/18/2010
|
+0.60 / +2.03%
|
30.00
|
30.30
|
29.50
|
30.10
|
30.10
|
19.99
|
55,700
|
|
|
6/17/2010
|
-1.10 / -3.59%
|
31.50
|
31.50
|
29.00
|
29.50
|
29.50
|
19.59
|
65,800
|
|
|
6/16/2010
|
+1.40 / +4.79%
|
30.30
|
30.90
|
29.60
|
30.60
|
30.60
|
20.32
|
99,500
|
|
|
6/15/2010
|
-0.70 / -2.34%
|
31.00
|
31.00
|
29.00
|
29.20
|
29.20
|
19.39
|
64,200
|
|
|
6/14/2010
|
+2.00 / +7.17%
|
29.50
|
29.90
|
28.00
|
29.90
|
29.90
|
19.85
|
142,100
|
|
|
6/11/2010
|
+0.10 / +0.36%
|
28.00
|
28.30
|
27.60
|
27.90
|
27.90
|
18.53
|
56,600
|
|
|
6/10/2010
|
+0.20 / +0.72%
|
27.00
|
28.00
|
27.00
|
27.80
|
27.80
|
18.46
|
13,000
|
|
|
6/9/2010
|
-0.40 / -1.43%
|
28.30
|
28.90
|
27.60
|
27.60
|
27.60
|
18.33
|
54,100
|
|
|
6/8/2010
|
+0.20 / +0.72%
|
27.20
|
28.40
|
27.00
|
28.00
|
28.00
|
18.59
|
19,200
|
|
|
6/7/2010
|
-1.70 / -5.76%
|
28.00
|
29.00
|
27.70
|
27.80
|
27.80
|
18.46
|
90,800
|
|
|
6/4/2010
|
-1.80 / -5.75%
|
32.90
|
32.90
|
29.40
|
29.50
|
29.50
|
19.59
|
42,500
|
|
|
6/3/2010
|
+1.80 / +6.10%
|
30.50
|
31.30
|
30.50
|
31.30
|
31.30
|
20.78
|
179,600
|
|
|
6/2/2010
|
+1.10 / +3.87%
|
26.70
|
29.50
|
26.70
|
29.50
|
29.50
|
19.59
|
101,000
|
|
|
6/1/2010
|
-0.10 / -0.35%
|
27.50
|
28.50
|
26.50
|
28.40
|
28.40
|
18.86
|
59,200
|
|
|
5/31/2010
|
-1.30 / -4.36%
|
31.00
|
31.00
|
27.90
|
28.50
|
28.50
|
18.92
|
71,900
|
|
|
5/28/2010
|
+1.60 / +5.67%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
19.79
|
10,300
|
|
|
5/27/2010
|
+1.80 / +6.82%
|
27.50
|
28.20
|
26.40
|
28.20
|
28.20
|
18.72
|
87,700
|
|
|
5/26/2010
|
+1.80 / +7.32%
|
25.80
|
26.40
|
25.80
|
26.40
|
26.40
|
17.53
|
60,700
|
|
|
5/25/2010
|
-0.50 / -1.99%
|
22.70
|
25.80
|
22.60
|
24.60
|
24.60
|
16.33
|
89,000
|
|
|
5/24/2010
|
-0.40 / -1.57%
|
23.80
|
26.00
|
23.80
|
25.10
|
25.10
|
16.67
|
60,200
|
|
|
5/21/2010
|
-1.70 / -6.25%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
16.93
|
69,900
|
|
|
5/20/2010
|
-1.60 / -5.56%
|
26.90
|
29.00
|
26.90
|
27.20
|
27.20
|
18.06
|
78,700
|
|
|
5/19/2010
|
-1.90 / -6.19%
|
30.50
|
30.50
|
28.80
|
28.80
|
28.80
|
19.12
|
54,400
|
|
|
5/18/2010
|
-2.30 / -6.97%
|
32.90
|
32.90
|
30.70
|
30.70
|
30.70
|
20.38
|
16,300
|
|
|
5/17/2010
|
+2.00 / +6.45%
|
33.00
|
33.00
|
32.00
|
33.00
|
33.00
|
21.91
|
116,200
|
|
|
5/14/2010
|
+2.50 / +8.77%
|
28.50
|
31.00
|
28.50
|
31.00
|
31.00
|
20.58
|
166,500
|
|
|