|
Closing price on 11/19/2008
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.70 |
| Volume |
21,200 |
| Split-adjusted Price |
7.10 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2008
|
-0.80 / -6.96%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
7.10
|
21,200
|
|
|
11/18/2008
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
7.64
|
10,300
|
|
|
11/17/2008
|
-0.10 / -0.85%
|
11.00
|
12.00
|
11.00
|
11.60
|
11.60
|
7.70
|
9,800
|
|
|
11/14/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.70
|
7.77
|
7,400
|
|
|
11/13/2008
|
-0.20 / -1.68%
|
11.50
|
11.80
|
11.00
|
11.70
|
11.70
|
7.77
|
5,200
|
|
|
11/12/2008
|
+0.70 / +6.25%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.90
|
7.90
|
26,100
|
|
|
11/11/2008
|
-0.40 / -3.45%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
7.44
|
30,000
|
|
|
11/10/2008
|
-0.70 / -5.69%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.60
|
7.70
|
8,300
|
|
|
11/7/2008
|
-1.40 / -10.22%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.17
|
18,400
|
|
|
11/6/2008
|
+0.30 / +2.24%
|
14.00
|
14.00
|
12.50
|
13.70
|
13.70
|
9.10
|
10,400
|
|
|
11/5/2008
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.90
|
55,600
|
|
|
11/4/2008
|
+0.80 / +6.67%
|
11.50
|
12.80
|
11.20
|
12.80
|
12.80
|
8.50
|
30,100
|
|
|
11/3/2008
|
-0.40 / -3.23%
|
12.00
|
12.30
|
11.60
|
12.00
|
12.00
|
7.97
|
12,700
|
|
|
10/31/2008
|
+0.40 / +3.33%
|
12.50
|
12.60
|
12.00
|
12.40
|
12.40
|
8.23
|
24,600
|
|
|
10/30/2008
|
-0.10 / -0.83%
|
12.50
|
12.70
|
11.50
|
12.00
|
12.00
|
7.97
|
19,600
|
|
|
10/29/2008
|
+0.30 / +2.54%
|
12.10
|
12.10
|
11.80
|
12.10
|
12.10
|
8.03
|
16,700
|
|
|
10/28/2008
|
+0.40 / +3.51%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.80
|
7.84
|
17,700
|
|
|
10/27/2008
|
-0.90 / -7.32%
|
12.70
|
12.70
|
11.40
|
11.40
|
11.40
|
7.57
|
18,200
|
|
|
10/24/2008
|
-0.50 / -3.91%
|
12.90
|
12.90
|
12.00
|
12.30
|
12.30
|
8.17
|
24,700
|
|
|
10/23/2008
|
-1.20 / -8.57%
|
12.80
|
13.70
|
12.80
|
12.80
|
12.80
|
8.50
|
21,200
|
|
|
10/22/2008
|
-0.60 / -4.11%
|
14.30
|
14.30
|
13.30
|
14.00
|
14.00
|
9.30
|
15,000
|
|
|
10/21/2008
|
+0.40 / +2.82%
|
14.90
|
14.90
|
13.90
|
14.60
|
14.60
|
9.69
|
31,500
|
|
|
10/20/2008
|
-0.70 / -4.70%
|
15.30
|
15.30
|
13.70
|
14.20
|
14.20
|
9.43
|
26,500
|
|
|
10/17/2008
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.10
|
14.90
|
14.90
|
9.89
|
11,800
|
|
|
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
|
|
|