|
Closing price on 9/28/2009
|
|
| Open |
22.00 |
| High |
22.50 |
| Low |
21.00 |
| Volume |
53,000 |
| Split-adjusted Price |
14.28 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2009
|
-0.50 / -2.27%
|
22.00
|
22.50
|
21.00
|
21.50
|
21.50
|
14.28
|
53,000
|
|
|
9/25/2009
|
+0.60 / +2.80%
|
21.30
|
22.30
|
20.20
|
22.00
|
22.00
|
14.61
|
39,800
|
|
|
9/24/2009
|
-1.00 / -4.46%
|
22.30
|
22.40
|
21.20
|
21.40
|
21.40
|
14.21
|
103,600
|
|
|
9/23/2009
|
+0.90 / +4.19%
|
23.00
|
23.00
|
22.00
|
22.40
|
22.40
|
14.87
|
246,900
|
|
|
9/22/2009
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.28
|
24,000
|
|
|
9/21/2009
|
+1.20 / +6.35%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
13.35
|
19,300
|
|
|
9/18/2009
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.00
|
18.90
|
18.90
|
12.55
|
66,900
|
|
|
9/17/2009
|
+1.10 / +6.63%
|
16.80
|
17.70
|
16.80
|
17.70
|
17.70
|
11.75
|
141,600
|
|
|
9/16/2009
|
+0.40 / +2.47%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.60
|
11.02
|
61,500
|
|
|
9/15/2009
|
-0.50 / -2.99%
|
16.70
|
16.90
|
16.20
|
16.20
|
16.20
|
10.76
|
14,300
|
|
|
9/14/2009
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.00
|
16.70
|
16.70
|
11.09
|
27,800
|
|
|
9/11/2009
|
+0.40 / +2.47%
|
16.40
|
16.90
|
16.20
|
16.60
|
16.60
|
11.02
|
51,400
|
|
|
9/10/2009
|
+0.20 / +1.25%
|
16.40
|
16.40
|
15.90
|
16.20
|
16.20
|
10.76
|
19,900
|
|
|
9/9/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.80
|
16.00
|
16.00
|
10.62
|
21,400
|
|
|
9/8/2009
|
+0.60 / +3.90%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
10.62
|
26,400
|
|
|
9/7/2009
|
-0.30 / -1.91%
|
15.60
|
15.60
|
14.90
|
15.40
|
15.40
|
10.23
|
27,000
|
|
|
9/4/2009
|
-0.50 / -3.09%
|
16.40
|
16.40
|
15.50
|
15.70
|
15.70
|
10.42
|
44,000
|
|
|
9/3/2009
|
-0.70 / -4.14%
|
17.50
|
17.60
|
16.10
|
16.20
|
16.20
|
10.76
|
60,300
|
|
|
9/1/2009
|
0.00 / 0.00%
|
17.80
|
18.00
|
16.90
|
16.90
|
16.90
|
11.22
|
40,800
|
|
|
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
|
|
|