|
Closing price on 9/22/2010
|
|
| Open |
29.40 |
| High |
29.40 |
| Low |
28.00 |
| Volume |
10,700 |
| Split-adjusted Price |
18.59 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2010
|
0.00 / 0.00%
|
29.40
|
29.40
|
28.00
|
28.00
|
28.00
|
18.59
|
10,700
|
|
|
9/21/2010
|
-1.50 / -5.08%
|
28.00
|
29.30
|
28.00
|
28.00
|
28.00
|
18.59
|
37,600
|
|
|
9/20/2010
|
-0.30 / -1.01%
|
30.50
|
30.50
|
28.70
|
29.50
|
29.50
|
19.59
|
29,000
|
|
|
9/17/2010
|
+1.50 / +5.30%
|
29.80
|
29.90
|
28.60
|
29.80
|
29.80
|
19.79
|
13,100
|
|
|
9/16/2010
|
+1.20 / +4.43%
|
28.40
|
28.90
|
27.30
|
28.30
|
28.30
|
18.79
|
19,800
|
|
|
9/15/2010
|
-0.40 / -1.45%
|
27.10
|
27.30
|
27.10
|
27.10
|
27.10
|
17.99
|
12,800
|
|
|
9/14/2010
|
+0.70 / +2.61%
|
27.10
|
28.60
|
26.60
|
27.50
|
27.50
|
18.26
|
28,600
|
|
|
9/13/2010
|
-1.60 / -5.63%
|
29.00
|
29.00
|
26.70
|
26.80
|
26.80
|
17.80
|
71,000
|
|
|
9/10/2010
|
-2.40 / -7.79%
|
30.50
|
30.50
|
28.40
|
28.40
|
28.40
|
18.86
|
72,300
|
|
|
9/9/2010
|
+1.30 / +4.41%
|
30.50
|
31.40
|
29.50
|
30.80
|
30.80
|
20.45
|
51,300
|
|
|
9/8/2010
|
-1.50 / -4.84%
|
30.10
|
30.90
|
29.00
|
29.50
|
29.50
|
19.59
|
87,100
|
|
|
9/7/2010
|
-0.20 / -0.64%
|
31.90
|
33.00
|
29.00
|
31.00
|
31.00
|
20.58
|
85,300
|
|
|
9/6/2010
|
+1.90 / +6.48%
|
29.50
|
31.20
|
29.50
|
31.20
|
31.20
|
20.72
|
60,400
|
|
|
9/1/2010
|
+1.70 / +6.16%
|
29.00
|
29.30
|
28.00
|
29.30
|
29.30
|
19.46
|
158,900
|
|
|
8/31/2010
|
+1.80 / +6.98%
|
25.80
|
27.60
|
25.80
|
27.60
|
27.60
|
18.33
|
89,500
|
|
|
8/30/2010
|
+1.80 / +7.50%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.80
|
17.13
|
12,500
|
|
|
8/27/2010
|
-1.70 / -6.61%
|
25.00
|
25.00
|
23.90
|
24.00
|
24.00
|
15.94
|
67,700
|
|
|
8/26/2010
|
-0.80 / -3.02%
|
26.00
|
28.00
|
24.80
|
25.70
|
25.70
|
17.06
|
77,100
|
|
|
8/25/2010
|
-1.90 / -6.69%
|
28.40
|
28.40
|
26.50
|
26.50
|
26.50
|
17.60
|
93,500
|
|
|
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
|
|
|