|
Closing price on 6/9/2011
|
|
| Open |
9.80 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
1,900 |
| Split-adjusted Price |
5.96 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2011
|
+0.80 / +8.60%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
5.96
|
1,900
|
|
|
6/8/2011
|
-0.70 / -7.00%
|
10.50
|
10.50
|
9.30
|
9.30
|
9.30
|
5.49
|
4,700
|
|
|
6/7/2011
|
+0.60 / +6.38%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
5.90
|
13,300
|
|
|
6/6/2011
|
+0.50 / +5.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.55
|
200
|
|
|
6/3/2011
|
-0.40 / -4.30%
|
9.80
|
9.90
|
8.90
|
8.90
|
8.90
|
5.25
|
4,700
|
|
|
6/2/2011
|
-0.50 / -5.10%
|
10.10
|
10.40
|
9.20
|
9.30
|
9.30
|
5.49
|
25,900
|
|
|
6/1/2011
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.78
|
200
|
|
|
5/31/2011
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.55
|
200
|
|
|
5/30/2011
|
-0.20 / -2.15%
|
10.10
|
10.10
|
9.10
|
9.10
|
9.10
|
5.37
|
600
|
|
|
5/27/2011
|
-0.40 / -4.12%
|
9.80
|
9.90
|
9.30
|
9.30
|
9.30
|
5.49
|
45,400
|
|
|
5/26/2011
|
+0.60 / +6.59%
|
8.50
|
9.70
|
8.50
|
9.70
|
9.70
|
5.73
|
2,900
|
|
|
5/25/2011
|
-0.60 / -6.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.37
|
22,200
|
|
|
5/24/2011
|
-0.70 / -6.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.73
|
8,000
|
|
|
5/23/2011
|
-0.70 / -6.31%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.14
|
1,000
|
|
|
5/20/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.55
|
0
|
|
|
5/19/2011
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.55
|
4,200
|
|
|
5/18/2011
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.02
|
100
|
|
|
5/17/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.73
|
0
|
|
|
5/16/2011
|
-0.80 / -6.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.73
|
200
|
|
|
5/13/2011
|
-0.90 / -6.87%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
7.20
|
5,200
|
|
|
5/12/2011
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.73
|
30,400
|
|
|
5/11/2011
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.73
|
100
|
|
|
5/10/2011
|
-0.90 / -6.57%
|
14.40
|
14.40
|
12.80
|
12.80
|
12.80
|
7.55
|
6,300
|
|
|
5/9/2011
|
+0.80 / +6.20%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.09
|
200
|
|
|
5/6/2011
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.61
|
200
|
|
|
5/5/2011
|
-1.40 / -10.22%
|
13.20
|
13.20
|
12.30
|
12.30
|
12.30
|
7.26
|
5,500
|
|
|
5/4/2011
|
+0.60 / +4.58%
|
14.00
|
14.00
|
12.30
|
13.70
|
13.70
|
8.09
|
2,900
|
|
|
4/29/2011
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.73
|
600
|
|
|
4/28/2011
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.26
|
500
|
|
|
4/27/2011
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.97
|
500
|
|
|