|
Closing price on 6/3/2010
|
|
| Open |
30.50 |
| High |
31.30 |
| Low |
30.50 |
| Volume |
179,600 |
| Split-adjusted Price |
20.78 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2010
|
-2.10 / -6.86%
|
28.50
|
31.80
|
28.50
|
28.50
|
28.50
|
18.92
|
119,200
|
|
|
5/12/2010
|
-1.30 / -4.08%
|
31.00
|
31.50
|
30.60
|
30.60
|
30.60
|
20.32
|
39,100
|
|
|
5/11/2010
|
-2.30 / -6.73%
|
34.20
|
36.50
|
31.90
|
31.90
|
31.90
|
21.18
|
146,700
|
|
|
5/10/2010
|
-2.10 / -5.79%
|
34.80
|
35.00
|
34.20
|
34.20
|
34.20
|
22.71
|
111,800
|
|
|
5/7/2010
|
-3.80 / -9.48%
|
40.00
|
40.00
|
36.30
|
36.30
|
36.30
|
24.10
|
119,000
|
|
|
5/6/2010
|
+0.10 / +0.25%
|
37.50
|
41.00
|
37.30
|
40.10
|
40.10
|
26.63
|
365,300
|
|
|
5/5/2010
|
-2.90 / -6.76%
|
44.00
|
44.00
|
40.00
|
40.00
|
40.00
|
26.56
|
51,000
|
|
|
5/4/2010
|
+2.50 / +6.19%
|
43.10
|
43.10
|
42.40
|
42.90
|
42.90
|
28.49
|
182,500
|
|
|
4/29/2010
|
+2.60 / +6.88%
|
40.40
|
40.40
|
39.00
|
40.40
|
40.40
|
26.83
|
181,400
|
|
|
4/28/2010
|
+2.30 / +6.48%
|
37.80
|
37.80
|
37.00
|
37.80
|
37.80
|
25.10
|
215,700
|
|
|
4/27/2010
|
+0.50 / +1.43%
|
33.20
|
35.50
|
33.20
|
35.50
|
35.50
|
23.57
|
190,800
|
|
|
4/26/2010
|
+0.50 / +1.45%
|
32.90
|
35.00
|
32.40
|
35.00
|
35.00
|
23.24
|
119,500
|
|
|
4/22/2010
|
+1.70 / +5.18%
|
35.00
|
35.00
|
31.20
|
34.50
|
34.50
|
22.91
|
335,800
|
|
|
4/21/2010
|
+2.10 / +6.84%
|
32.80
|
32.80
|
32.70
|
32.80
|
32.80
|
21.78
|
222,100
|
|
|
4/20/2010
|
+2.00 / +6.97%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
20.38
|
121,800
|
|
|