|
Closing price on 8/11/2011
|
|
| Open |
7.90 |
| High |
8.60 |
| Low |
7.90 |
| Volume |
3,600 |
| Split-adjusted Price |
7.47 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2011
|
0.00 / 0.00%
|
7.90
|
8.60
|
7.90
|
8.40
|
8.40
|
7.47
|
3,600
|
|
|
8/10/2011
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.47
|
500
|
|
|
8/9/2011
|
-0.20 / -2.30%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
7.56
|
1,900
|
|
|
8/8/2011
|
-1.10 / -11.22%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
7.73
|
3,700
|
|
|
8/5/2011
|
+0.80 / +8.89%
|
8.70
|
9.80
|
8.70
|
9.80
|
9.80
|
8.71
|
400
|
|
|
8/4/2011
|
-0.60 / -6.25%
|
10.10
|
10.10
|
9.00
|
9.00
|
9.00
|
8.00
|
6,500
|
|
|
8/3/2011
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.53
|
200
|
|
|
8/2/2011
|
+0.30 / +3.37%
|
9.40
|
9.40
|
8.30
|
9.20
|
9.20
|
8.18
|
900
|
|
|
8/1/2011
|
-3.50 / -28.23%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.91
|
5,200
|
|
|
7/29/2011
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.30
|
12.40
|
12.40
|
7.32
|
21,300
|
|
|
7/28/2011
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.67
|
2,100
|
|
|
7/27/2011
|
-0.10 / -0.74%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
7.97
|
800
|
|
|
7/26/2011
|
+0.40 / +3.03%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
8.03
|
4,200
|
|
|
7/25/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.20
|
13.20
|
13.20
|
7.79
|
9,400
|
|
|
7/22/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
7.79
|
0
|
|
|
7/21/2011
|
+0.90 / +7.32%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
7.79
|
28,000
|
|
|
7/20/2011
|
-0.70 / -5.38%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
7.26
|
1,900
|
|
|
7/19/2011
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.50
|
13.00
|
13.00
|
7.67
|
25,800
|
|
|
7/18/2011
|
+0.70 / +5.79%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
7.55
|
5,600
|
|
|
7/15/2011
|
+0.80 / +7.08%
|
12.00
|
12.10
|
11.40
|
12.10
|
12.10
|
7.14
|
18,800
|
|
|
7/14/2011
|
+0.10 / +0.89%
|
11.20
|
11.80
|
11.20
|
11.30
|
11.30
|
6.67
|
5,100
|
|
|
7/13/2011
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
6.61
|
52,300
|
|
|
7/12/2011
|
-0.30 / -2.63%
|
12.50
|
12.50
|
11.10
|
11.10
|
11.10
|
6.55
|
10,900
|
|
|
7/11/2011
|
+0.40 / +3.64%
|
11.90
|
12.00
|
11.30
|
11.40
|
11.40
|
6.73
|
12,100
|
|
|
7/8/2011
|
-0.10 / -0.90%
|
11.10
|
11.80
|
11.00
|
11.00
|
11.00
|
6.49
|
5,700
|
|
|
7/7/2011
|
+0.40 / +3.74%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.55
|
0
|
|
|
7/6/2011
|
-0.30 / -2.73%
|
11.80
|
11.80
|
10.70
|
10.70
|
10.70
|
6.32
|
300
|
|
|
7/5/2011
|
-0.30 / -2.65%
|
11.30
|
11.70
|
11.00
|
11.00
|
11.00
|
6.49
|
2,600
|
|
|
7/4/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.67
|
0
|
|
|
7/1/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.67
|
0
|
|
|