Closing price on 1/23/2007
|
|
Open |
37.50 |
High |
38.00 |
Low |
37.50 |
Volume |
1,600 |
Split-adjusted Price |
13.36 |
|
|
CMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/23/2007
|
+2.20 / +6.15%
|
37.50
|
38.00
|
37.50
|
38.00
|
38.00
|
13.36
|
1,600
|
|
1/22/2007
|
+3.20 / +9.82%
|
34.00
|
35.80
|
34.00
|
35.80
|
35.80
|
12.59
|
2,800
|
|
1/19/2007
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
11.46
|
0
|
|
1/18/2007
|
+2.90 / +9.76%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
11.46
|
600
|
|
1/17/2007
|
+1.10 / +3.85%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
10.44
|
200
|
|
1/16/2007
|
+2.60 / +10.00%
|
26.00
|
28.60
|
25.00
|
28.60
|
28.60
|
10.06
|
3,200
|
|
1/15/2007
|
-1.30 / -4.76%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
9.14
|
100
|
|
1/12/2007
|
-3.00 / -9.90%
|
27.60
|
29.00
|
27.30
|
27.30
|
27.30
|
9.60
|
600
|
|
1/11/2007
|
-3.00 / -9.01%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
10.65
|
500
|
|
1/10/2007
|
-3.70 / -10.00%
|
33.60
|
35.00
|
33.30
|
33.30
|
33.30
|
11.71
|
1,500
|
|
1/9/2007
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
13.01
|
0
|
|
1/8/2007
|
-1.00 / -2.63%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
13.01
|
200
|
|
1/5/2007
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
13.36
|
2,500
|
|
1/4/2007
|
+3.00 / +8.57%
|
35.50
|
38.00
|
35.50
|
38.00
|
38.00
|
13.36
|
1,500
|
|
1/3/2007
|
+2.90 / +9.03%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
12.31
|
500
|
|
1/2/2007
|
+2.90 / +9.93%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
11.29
|
900
|
|
12/29/2006
|
+2.60 / +9.77%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
10.27
|
500
|
|
12/28/2006
|
+2.30 / +9.47%
|
26.00
|
26.70
|
26.00
|
26.60
|
26.60
|
9.35
|
1,200
|
|
12/27/2006
|
+2.20 / +9.95%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
8.54
|
1,200
|
|
12/26/2006
|
+1.20 / +5.74%
|
22.00
|
22.90
|
22.00
|
22.10
|
22.10
|
7.77
|
1,200
|
|
12/25/2006
|
+1.90 / +10.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
7.35
|
900
|
|
12/22/2006
|
+1.40 / +7.95%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.68
|
200
|
|
12/21/2006
|
+1.60 / +10.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.19
|
400
|
|
12/20/2006
|
+1.40 / +9.59%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.63
|
500
|
|
12/19/2006
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.13
|
0
|
|
12/18/2006
|
+1.30 / +9.77%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.13
|
300
|
|
12/15/2006
|
+1.20 / +9.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.68
|
100
|
|
12/14/2006
|
+1.10 / +10.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.25
|
100
|
|
12/13/2006
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.87
|
0
|
|
12/12/2006
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.87
|
0
|
|
|