|
Closing price on 8/5/2010
|
|
| Open |
34.40 |
| High |
35.00 |
| Low |
33.90 |
| Volume |
68,900 |
| Split-adjusted Price |
22.91 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2010
|
+1.30 / +3.98%
|
32.70
|
34.80
|
32.10
|
34.00
|
34.00
|
22.58
|
129,900
|
|
|
7/12/2010
|
+0.30 / +0.93%
|
33.50
|
33.50
|
32.00
|
32.70
|
32.70
|
21.71
|
29,800
|
|
|
7/9/2010
|
-1.50 / -4.42%
|
36.20
|
36.20
|
32.10
|
32.40
|
32.40
|
21.51
|
99,500
|
|
|
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
|
|
|