|
Closing price on 8/24/2010
|
|
| Open |
28.50 |
| High |
29.00 |
| Low |
28.40 |
| Volume |
105,600 |
| Split-adjusted Price |
18.86 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2010
|
-2.00 / -6.58%
|
28.50
|
29.00
|
28.40
|
28.40
|
28.40
|
18.86
|
105,600
|
|
|
8/23/2010
|
-1.80 / -5.59%
|
33.60
|
33.60
|
30.40
|
30.40
|
30.40
|
20.19
|
224,500
|
|
|
8/20/2010
|
-2.30 / -6.67%
|
34.80
|
34.80
|
32.20
|
32.20
|
32.20
|
21.38
|
193,900
|
|
|
8/19/2010
|
-1.30 / -3.63%
|
36.00
|
36.00
|
34.50
|
34.50
|
34.50
|
22.91
|
28,300
|
|
|
8/18/2010
|
+0.20 / +0.56%
|
38.00
|
38.00
|
35.20
|
35.80
|
35.80
|
23.77
|
211,300
|
|
|
8/17/2010
|
+1.90 / +5.64%
|
35.60
|
35.60
|
35.00
|
35.60
|
35.60
|
23.64
|
242,300
|
|
|
8/16/2010
|
+1.90 / +5.97%
|
31.80
|
33.70
|
31.80
|
33.70
|
33.70
|
22.38
|
88,900
|
|
|
8/13/2010
|
+1.70 / +5.65%
|
31.90
|
32.50
|
30.40
|
31.80
|
31.80
|
21.12
|
118,700
|
|
|
8/12/2010
|
-2.50 / -7.67%
|
33.00
|
33.00
|
30.10
|
30.10
|
30.10
|
19.99
|
154,800
|
|
|
8/11/2010
|
+1.60 / +5.16%
|
32.00
|
32.60
|
30.60
|
32.60
|
32.60
|
21.65
|
138,800
|
|
|
8/10/2010
|
-1.00 / -3.13%
|
32.00
|
32.00
|
29.80
|
31.00
|
31.00
|
20.58
|
209,400
|
|
|
8/9/2010
|
-2.00 / -5.88%
|
32.10
|
32.50
|
31.90
|
32.00
|
32.00
|
21.25
|
184,700
|
|
|
8/6/2010
|
-0.50 / -1.45%
|
34.20
|
34.40
|
32.30
|
34.00
|
34.00
|
22.58
|
63,500
|
|
|
8/5/2010
|
-0.50 / -1.43%
|
34.40
|
35.00
|
33.90
|
34.50
|
34.50
|
22.91
|
68,900
|
|
|
8/4/2010
|
+0.90 / +2.64%
|
34.00
|
35.00
|
32.40
|
35.00
|
35.00
|
23.24
|
34,300
|
|
|
8/3/2010
|
-1.60 / -4.48%
|
36.00
|
36.00
|
34.10
|
34.10
|
34.10
|
22.64
|
45,700
|
|
|
8/2/2010
|
+1.60 / +4.69%
|
34.50
|
36.30
|
34.50
|
35.70
|
35.70
|
23.70
|
132,700
|
|
|
7/30/2010
|
+2.00 / +6.23%
|
33.10
|
34.10
|
33.00
|
34.10
|
34.10
|
22.64
|
134,000
|
|
|
7/29/2010
|
-0.80 / -2.43%
|
30.20
|
32.90
|
30.20
|
32.10
|
32.10
|
21.31
|
70,100
|
|
|
7/28/2010
|
+0.70 / +2.17%
|
32.20
|
33.00
|
31.50
|
32.90
|
32.90
|
21.85
|
85,000
|
|
|
7/27/2010
|
-1.60 / -4.73%
|
34.00
|
34.30
|
32.20
|
32.20
|
32.20
|
21.38
|
51,400
|
|
|
7/26/2010
|
-0.80 / -2.31%
|
35.50
|
35.50
|
33.50
|
33.80
|
33.80
|
22.44
|
76,500
|
|
|
7/23/2010
|
+2.10 / +6.46%
|
34.00
|
35.20
|
33.50
|
34.60
|
34.60
|
22.97
|
94,000
|
|
|
7/22/2010
|
0.00 / 0.00%
|
33.30
|
33.60
|
32.10
|
32.50
|
32.50
|
21.58
|
53,400
|
|
|
7/21/2010
|
-0.80 / -2.40%
|
33.50
|
33.50
|
32.30
|
32.50
|
32.50
|
21.58
|
34,300
|
|
|
7/20/2010
|
-0.60 / -1.77%
|
34.00
|
35.00
|
33.30
|
33.30
|
33.30
|
22.11
|
83,400
|
|
|
7/19/2010
|
+2.20 / +6.94%
|
31.10
|
33.90
|
30.90
|
33.90
|
33.90
|
22.51
|
212,000
|
|
|
7/16/2010
|
-0.30 / -0.94%
|
31.30
|
32.90
|
31.30
|
31.70
|
31.70
|
21.05
|
43,600
|
|
|
7/15/2010
|
-1.20 / -3.61%
|
32.90
|
33.00
|
31.50
|
32.00
|
32.00
|
21.25
|
86,500
|
|
|
7/14/2010
|
-0.80 / -2.35%
|
34.00
|
34.00
|
32.50
|
33.20
|
33.20
|
22.04
|
65,200
|
|
|