|
Closing price on 8/5/2009
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
7,000 |
| Split-adjusted Price |
9.69 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2009
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
9.63
|
81,300
|
|
|
7/17/2009
|
+0.70 / +5.26%
|
14.00
|
14.00
|
13.10
|
14.00
|
14.00
|
9.30
|
5,500
|
|
|
7/16/2009
|
+0.20 / +1.53%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.30
|
8.83
|
15,000
|
|
|
7/15/2009
|
+0.90 / +7.38%
|
12.30
|
13.10
|
12.30
|
13.10
|
13.10
|
8.70
|
1,600
|
|
|
7/14/2009
|
-0.90 / -6.87%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.20
|
8.10
|
12,000
|
|
|
7/13/2009
|
-0.50 / -3.68%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.70
|
500
|
|
|
7/10/2009
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.03
|
5,400
|
|
|
7/9/2009
|
-0.50 / -3.57%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
8.96
|
4,500
|
|
|
7/8/2009
|
-0.50 / -3.45%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
9.30
|
4,300
|
|
|
7/7/2009
|
0.00 / 0.00%
|
13.60
|
14.50
|
13.60
|
14.50
|
14.50
|
9.63
|
1,300
|
|
|
7/6/2009
|
+0.50 / +3.57%
|
14.40
|
14.60
|
14.00
|
14.50
|
14.50
|
9.63
|
3,200
|
|
|
7/3/2009
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
9.30
|
1,800
|
|
|
7/2/2009
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
8.96
|
9,400
|
|
|
7/1/2009
|
-0.40 / -2.99%
|
12.70
|
13.00
|
12.60
|
13.00
|
13.00
|
8.63
|
17,000
|
|
|
6/30/2009
|
-0.20 / -1.47%
|
13.40
|
14.00
|
13.30
|
13.40
|
13.40
|
8.90
|
18,300
|
|
|
6/29/2009
|
-0.50 / -3.55%
|
13.80
|
14.00
|
13.50
|
13.60
|
13.60
|
9.03
|
8,700
|
|
|
6/26/2009
|
+0.10 / +0.71%
|
13.80
|
14.60
|
13.80
|
14.10
|
14.10
|
9.36
|
5,200
|
|
|
6/25/2009
|
-0.70 / -4.76%
|
15.40
|
15.40
|
14.00
|
14.00
|
14.00
|
9.30
|
5,200
|
|
|