|
Closing price on 7/25/2011
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.20 |
| Volume |
9,400 |
| Split-adjusted Price |
8.76 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.20
|
13.20
|
13.20
|
8.76
|
9,400
|
|
|
7/22/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.76
|
0
|
|
|
7/21/2011
|
+0.90 / +7.32%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
8.76
|
28,000
|
|
|
7/20/2011
|
-0.70 / -5.38%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
8.17
|
1,900
|
|
|
7/19/2011
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.50
|
13.00
|
13.00
|
8.63
|
25,800
|
|
|
7/18/2011
|
+0.70 / +5.79%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
8.50
|
5,600
|
|
|
7/15/2011
|
+0.80 / +7.08%
|
12.00
|
12.10
|
11.40
|
12.10
|
12.10
|
8.03
|
18,800
|
|
|
7/14/2011
|
+0.10 / +0.89%
|
11.20
|
11.80
|
11.20
|
11.30
|
11.30
|
7.50
|
5,100
|
|
|
7/13/2011
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
7.44
|
52,300
|
|
|
7/12/2011
|
-0.30 / -2.63%
|
12.50
|
12.50
|
11.10
|
11.10
|
11.10
|
7.37
|
10,900
|
|
|
7/11/2011
|
+0.40 / +3.64%
|
11.90
|
12.00
|
11.30
|
11.40
|
11.40
|
7.57
|
12,100
|
|
|
7/8/2011
|
-0.10 / -0.90%
|
11.10
|
11.80
|
11.00
|
11.00
|
11.00
|
7.30
|
5,700
|
|
|
7/7/2011
|
+0.40 / +3.74%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.37
|
0
|
|
|
7/6/2011
|
-0.30 / -2.73%
|
11.80
|
11.80
|
10.70
|
10.70
|
10.70
|
7.10
|
300
|
|
|
7/5/2011
|
-0.30 / -2.65%
|
11.30
|
11.70
|
11.00
|
11.00
|
11.00
|
7.30
|
2,600
|
|
|
7/4/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.50
|
0
|
|
|
7/1/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.50
|
0
|
|
|
6/30/2011
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.50
|
0
|
|
|
6/29/2011
|
-0.40 / -3.57%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.80
|
7.17
|
400
|
|
|
6/28/2011
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.44
|
500
|
|
|
6/27/2011
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.30
|
300
|
|
|
6/24/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
6.64
|
5,000
|
|
|
6/23/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.64
|
0
|
|
|
6/22/2011
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
6.64
|
24,500
|
|
|
6/21/2011
|
-0.70 / -6.60%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
6.57
|
500
|
|
|
6/20/2011
|
+0.60 / +6.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.04
|
1,500
|
|
|
6/17/2011
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.64
|
100
|
|
|
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
|
|
|