|
Closing price on 8/31/2009
|
|
| Open |
16.50 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
49,600 |
| Split-adjusted Price |
11.22 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2009
|
+1.00 / +6.29%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
11.22
|
49,600
|
|
|
8/28/2009
|
+0.90 / +6.00%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
10.56
|
64,500
|
|
|
8/27/2009
|
+0.30 / +2.04%
|
15.00
|
15.00
|
14.70
|
15.00
|
15.00
|
9.96
|
16,600
|
|
|
8/26/2009
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
9.76
|
4,400
|
|
|
8/25/2009
|
-0.30 / -2.01%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
9.69
|
4,800
|
|
|
8/24/2009
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
9.89
|
23,000
|
|
|
8/21/2009
|
+0.20 / +1.34%
|
14.00
|
15.40
|
14.00
|
15.10
|
15.10
|
10.03
|
18,500
|
|
|
8/20/2009
|
+0.10 / +0.68%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
9.89
|
6,400
|
|
|
8/19/2009
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.60
|
14.80
|
14.80
|
9.83
|
15,600
|
|
|
8/18/2009
|
-0.20 / -1.33%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
9.83
|
5,700
|
|
|
8/17/2009
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.96
|
400
|
|
|
8/14/2009
|
-0.30 / -1.97%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.90
|
9.89
|
12,800
|
|
|
8/13/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
10.09
|
9,400
|
|
|
8/12/2009
|
-0.10 / -0.65%
|
15.30
|
15.70
|
15.10
|
15.20
|
15.20
|
10.09
|
31,600
|
|
|
8/11/2009
|
+0.60 / +4.08%
|
14.80
|
15.30
|
14.50
|
15.30
|
15.30
|
10.16
|
29,100
|
|
|
8/10/2009
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
9.76
|
35,100
|
|
|
8/7/2009
|
+0.30 / +2.11%
|
13.80
|
15.00
|
13.80
|
14.50
|
14.50
|
9.63
|
3,400
|
|
|
8/6/2009
|
-0.40 / -2.74%
|
15.30
|
15.30
|
14.20
|
14.20
|
14.20
|
9.43
|
15,100
|
|
|
8/5/2009
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
9.69
|
7,000
|
|
|
8/4/2009
|
-0.60 / -3.87%
|
15.40
|
15.40
|
14.90
|
14.90
|
14.90
|
9.89
|
6,000
|
|
|
8/3/2009
|
0.00 / 0.00%
|
14.00
|
15.50
|
14.00
|
15.50
|
15.50
|
10.29
|
300
|
|
|
7/31/2009
|
+0.80 / +5.44%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.50
|
10.29
|
4,400
|
|
|
7/30/2009
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
9.76
|
6,400
|
|
|
7/29/2009
|
-0.90 / -5.73%
|
15.90
|
15.90
|
14.80
|
14.80
|
14.80
|
9.83
|
28,000
|
|
|
7/28/2009
|
-1.00 / -5.99%
|
17.00
|
17.50
|
15.70
|
15.70
|
15.70
|
10.42
|
11,500
|
|
|
7/27/2009
|
+0.80 / +5.03%
|
17.00
|
17.00
|
16.00
|
16.70
|
16.70
|
11.09
|
25,700
|
|
|
7/24/2009
|
+0.80 / +5.30%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
10.56
|
45,400
|
|
|
7/23/2009
|
+0.70 / +4.86%
|
14.50
|
15.10
|
14.40
|
15.10
|
15.10
|
10.03
|
17,600
|
|
|
7/22/2009
|
-0.40 / -2.70%
|
15.00
|
15.00
|
14.10
|
14.40
|
14.40
|
9.56
|
3,700
|
|
|
7/21/2009
|
+0.30 / +2.07%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
9.83
|
18,200
|
|
|