|
Closing price on 10/16/2008
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.80 |
| Volume |
18,300 |
| Split-adjusted Price |
9.83 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2008
|
-1.40 / -8.64%
|
15.00
|
15.40
|
14.80
|
14.80
|
14.80
|
9.83
|
18,300
|
|
|
10/15/2008
|
+0.50 / +3.18%
|
16.50
|
16.70
|
15.00
|
16.20
|
16.20
|
10.76
|
50,200
|
|
|
10/14/2008
|
+1.20 / +8.28%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.42
|
100
|
|
|
10/13/2008
|
-1.00 / -6.45%
|
16.40
|
16.40
|
14.50
|
14.50
|
14.50
|
9.63
|
24,400
|
|
|
10/10/2008
|
-1.00 / -6.06%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
10.29
|
26,800
|
|
|
10/9/2008
|
0.00 / 0.00%
|
15.60
|
17.50
|
15.60
|
16.50
|
16.50
|
10.96
|
24,300
|
|
|
10/8/2008
|
-0.80 / -4.62%
|
16.80
|
18.30
|
16.10
|
16.50
|
16.50
|
10.96
|
33,800
|
|
|
10/7/2008
|
-1.60 / -8.47%
|
17.30
|
17.60
|
17.30
|
17.30
|
17.30
|
11.49
|
66,300
|
|
|
10/6/2008
|
-1.20 / -5.97%
|
19.70
|
19.70
|
18.40
|
18.90
|
18.90
|
12.55
|
21,800
|
|
|
10/3/2008
|
+0.70 / +3.61%
|
20.00
|
20.50
|
19.20
|
20.10
|
20.10
|
13.35
|
25,100
|
|
|
10/2/2008
|
+1.10 / +6.01%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
12.88
|
31,600
|
|
|
10/1/2008
|
-0.50 / -2.66%
|
17.50
|
19.00
|
17.50
|
18.30
|
18.30
|
12.15
|
46,500
|
|
|
9/30/2008
|
-1.20 / -6.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
12.48
|
200
|
|
|
9/29/2008
|
-1.00 / -4.76%
|
20.10
|
21.50
|
20.00
|
20.00
|
20.00
|
13.28
|
11,900
|
|
|
9/26/2008
|
+0.10 / +0.48%
|
22.10
|
22.10
|
20.00
|
21.00
|
21.00
|
13.94
|
16,600
|
|
|
9/25/2008
|
+1.40 / +7.18%
|
20.00
|
20.90
|
19.50
|
20.90
|
20.90
|
13.88
|
43,200
|
|
|
9/24/2008
|
-1.30 / -6.25%
|
19.50
|
20.90
|
19.50
|
19.50
|
19.50
|
12.95
|
17,700
|
|
|
9/23/2008
|
-1.40 / -6.31%
|
20.70
|
22.10
|
20.70
|
20.80
|
20.80
|
13.81
|
93,400
|
|
|
9/22/2008
|
+0.80 / +3.74%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
14.74
|
2,100
|
|
|
9/19/2008
|
+1.40 / +7.00%
|
19.30
|
21.40
|
18.60
|
21.40
|
21.40
|
14.21
|
38,900
|
|
|
9/18/2008
|
-1.50 / -6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.28
|
500
|
|
|
9/17/2008
|
-1.50 / -6.52%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.28
|
8,600
|
|
|
9/16/2008
|
-2.10 / -8.37%
|
25.10
|
25.10
|
23.00
|
23.00
|
23.00
|
15.27
|
14,800
|
|
|
9/15/2008
|
+1.50 / +6.36%
|
22.10
|
25.20
|
22.10
|
25.10
|
25.10
|
16.67
|
46,200
|
|
|
9/12/2008
|
-1.90 / -7.45%
|
25.30
|
25.30
|
23.60
|
23.60
|
23.60
|
15.67
|
61,400
|
|
|
9/11/2008
|
-1.20 / -4.49%
|
24.60
|
27.80
|
24.50
|
25.50
|
25.50
|
16.93
|
65,100
|
|
|
9/10/2008
|
+1.50 / +5.95%
|
26.90
|
26.90
|
23.50
|
26.70
|
26.70
|
17.73
|
356,800
|
|
|
9/9/2008
|
+1.60 / +6.78%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
16.73
|
6,000
|
|
|
9/8/2008
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
15.67
|
31,100
|
|
|
9/5/2008
|
+1.40 / +6.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
14.67
|
9,100
|
|
|