|
Closing price on 1/7/2009
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
22,700 |
| Split-adjusted Price |
6.11 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.20
|
6.11
|
22,700
|
|
|
1/6/2009
|
+0.30 / +3.37%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
6.11
|
31,600
|
|
|
1/5/2009
|
-0.20 / -2.20%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.90
|
5.91
|
48,400
|
|
|
1/2/2009
|
-0.40 / -4.21%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.10
|
6.04
|
18,900
|
|
|
12/31/2008
|
+0.20 / +2.15%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.50
|
6.31
|
36,100
|
|
|
12/30/2008
|
+0.50 / +5.68%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
6.18
|
83,400
|
|
|
12/29/2008
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
5.84
|
62,800
|
|
|
12/26/2008
|
-0.50 / -5.62%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.40
|
5.58
|
79,600
|
|
|
12/25/2008
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
5.91
|
800
|
|
|
12/24/2008
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
5.71
|
4,600
|
|
|
12/23/2008
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
5.64
|
3,300
|
|
|
12/22/2008
|
+0.40 / +4.71%
|
8.50
|
9.20
|
8.50
|
8.90
|
8.90
|
5.91
|
15,100
|
|
|
12/19/2008
|
-0.20 / -2.30%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.50
|
5.64
|
17,800
|
|
|
12/18/2008
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.70
|
5.78
|
9,400
|
|
|
12/17/2008
|
+0.20 / +2.35%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.70
|
5.78
|
13,500
|
|
|
12/16/2008
|
-0.40 / -4.49%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
5.64
|
7,700
|
|
|
12/15/2008
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
5.91
|
15,500
|
|
|
12/12/2008
|
+0.60 / +7.23%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
5.91
|
20,700
|
|
|
12/11/2008
|
-0.70 / -7.78%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.30
|
5.51
|
18,400
|
|
|
12/10/2008
|
-0.30 / -3.23%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
5.98
|
2,700
|
|
|
12/9/2008
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
6.18
|
8,100
|
|
|
12/8/2008
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.18
|
4,600
|
|
|
12/5/2008
|
-0.60 / -5.88%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
6.37
|
3,900
|
|
|
12/4/2008
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
6.77
|
7,100
|
|
|
12/3/2008
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
6.84
|
6,900
|
|
|
12/2/2008
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.20
|
6.77
|
5,800
|
|
|
12/1/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.00
|
10.30
|
10.30
|
6.84
|
7,500
|
|
|
11/28/2008
|
+0.70 / +7.29%
|
10.30
|
10.30
|
9.80
|
10.30
|
10.30
|
6.84
|
51,400
|
|
|
11/27/2008
|
-0.30 / -3.03%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
6.37
|
6,400
|
|
|
11/26/2008
|
-0.60 / -5.71%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
6.57
|
7,800
|
|
|