|
Closing price on 9/8/2011
|
|
| Open |
10.10 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
17,000 |
| Split-adjusted Price |
10.10 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2011
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.10
|
10.10
|
10.10
|
17,000
|
|
|
9/7/2011
|
+0.80 / +8.60%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
4,000
|
|
|
9/6/2011
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
9.30
|
3,100
|
|
|
9/5/2011
|
-0.80 / -7.69%
|
9.60
|
10.80
|
9.60
|
9.60
|
9.60
|
9.60
|
2,300
|
|
|
9/1/2011
|
+0.60 / +6.12%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
10.40
|
6,400
|
|
|
8/31/2011
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
500
|
|
|
8/30/2011
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7,600
|
|
|
8/29/2011
|
+0.50 / +6.10%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
8.70
|
800
|
|
|
8/26/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2,000
|
|
|
8/25/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
|
8/24/2011
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,000
|
|
|
8/23/2011
|
+0.10 / +1.19%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
8.50
|
800
|
|
|
8/22/2011
|
+0.40 / +5.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
600
|
|
|
8/19/2011
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,900
|
|
|
8/18/2011
|
+0.10 / +1.22%
|
7.70
|
8.70
|
7.70
|
8.30
|
8.30
|
8.30
|
1,300
|
|
|
8/17/2011
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
|
8/16/2011
|
+0.50 / +6.25%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.50
|
8.50
|
200
|
|
|
8/15/2011
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2,100
|
|
|
8/12/2011
|
-0.30 / -3.57%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
8.10
|
600
|
|
|
8/11/2011
|
0.00 / 0.00%
|
7.90
|
8.60
|
7.90
|
8.40
|
8.40
|
8.40
|
3,600
|
|
|
8/10/2011
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
500
|
|
|
8/9/2011
|
-0.20 / -2.30%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
8.50
|
1,900
|
|
|
8/8/2011
|
-1.10 / -11.22%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
8.70
|
3,700
|
|
|
8/5/2011
|
+0.80 / +8.89%
|
8.70
|
9.80
|
8.70
|
9.80
|
9.80
|
9.80
|
400
|
|
|
8/4/2011
|
-0.60 / -6.25%
|
10.10
|
10.10
|
9.00
|
9.00
|
9.00
|
9.00
|
6,500
|
|
|
8/3/2011
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
200
|
|
|
8/2/2011
|
+0.30 / +3.37%
|
9.40
|
9.40
|
8.30
|
9.20
|
9.20
|
9.20
|
900
|
|
|
8/1/2011
|
-3.50 / -28.23%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5,200
|
|
|
7/29/2011
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.30
|
12.40
|
12.40
|
8.23
|
21,300
|
|
|
7/28/2011
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.63
|
2,100
|
|
|