|
Closing price on 4/23/2014
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.60 |
| Volume |
0 |
| Split-adjusted Price |
6.60 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
4/22/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
4/21/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
4/18/2014
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3,900
|
|
|
4/17/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
4/16/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
21,900
|
|
|
4/15/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2,500
|
|
|
4/14/2014
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
200
|
|
|
4/11/2014
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
500
|
|
|
4/10/2014
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
1,100
|
|
|
4/8/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
4/7/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
4/4/2014
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
6,900
|
|
|
4/3/2014
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
600
|
|
|
4/2/2014
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
17,900
|
|
|
4/1/2014
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
200
|
|
|
3/31/2014
|
-0.70 / -9.09%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
17,600
|
|
|
3/28/2014
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
100
|
|
|
3/27/2014
|
-0.50 / -6.49%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
7.20
|
3,300
|
|
|
3/26/2014
|
0.00 / 0.00%
|
7.20
|
7.70
|
7.10
|
7.70
|
7.70
|
7.70
|
8,700
|
|
|
3/25/2014
|
+0.50 / +6.94%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
7.70
|
5,100
|
|
|
3/24/2014
|
+0.60 / +9.09%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.20
|
7.20
|
15,650
|
|
|
3/21/2014
|
+0.60 / +10.00%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
6.60
|
15,900
|
|
|
3/20/2014
|
-0.40 / -6.25%
|
7.00
|
7.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4,600
|
|
|
3/19/2014
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
500
|
|
|
3/18/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.00
|
6.60
|
6.60
|
6.60
|
700
|
|
|
3/17/2014
|
+0.20 / +3.13%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.60
|
6.60
|
1,300
|
|
|
3/14/2014
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
300
|
|
|
3/13/2014
|
+0.20 / +3.45%
|
5.40
|
6.00
|
5.40
|
6.00
|
6.00
|
6.00
|
13,100
|
|
|
3/12/2014
|
-0.60 / -9.38%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2,000
|
|
|