|
Closing price on 7/8/2010
|
|
| Open |
33.80 |
| High |
33.90 |
| Low |
33.80 |
| Volume |
38,900 |
| Split-adjusted Price |
22.51 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2010
|
+2.20 / +6.94%
|
33.80
|
33.90
|
33.80
|
33.90
|
33.90
|
22.51
|
38,900
|
|
|
7/7/2010
|
+1.60 / +5.32%
|
31.00
|
31.70
|
31.00
|
31.70
|
31.70
|
21.05
|
259,000
|
|
|
7/6/2010
|
-0.40 / -1.31%
|
30.00
|
30.20
|
29.00
|
30.10
|
30.10
|
19.99
|
58,700
|
|
|
7/5/2010
|
+1.00 / +3.39%
|
30.40
|
30.50
|
29.50
|
30.50
|
30.50
|
20.25
|
29,100
|
|
|
7/2/2010
|
+0.30 / +1.03%
|
29.00
|
29.80
|
29.00
|
29.50
|
29.50
|
19.59
|
18,500
|
|
|
7/1/2010
|
+0.40 / +1.39%
|
28.00
|
29.30
|
28.00
|
29.20
|
29.20
|
19.39
|
33,700
|
|
|
6/30/2010
|
-1.20 / -4.00%
|
28.30
|
29.10
|
28.30
|
28.80
|
28.80
|
19.12
|
60,900
|
|
|
6/29/2010
|
-0.50 / -1.64%
|
30.50
|
31.20
|
29.90
|
30.00
|
30.00
|
19.92
|
33,400
|
|
|
6/28/2010
|
+1.00 / +3.39%
|
28.80
|
30.50
|
28.80
|
30.50
|
30.50
|
20.25
|
7,300
|
|
|
6/25/2010
|
-1.00 / -3.28%
|
28.60
|
30.20
|
28.60
|
29.50
|
29.50
|
19.59
|
90,300
|
|
|
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
|
|
|