|
Closing price on 12/23/2008
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
3,300 |
| Split-adjusted Price |
5.64 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2008
|
+0.10 / +0.96%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
6.97
|
25,800
|
|
|
11/24/2008
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.40
|
6.91
|
5,500
|
|
|
11/21/2008
|
-0.10 / -0.94%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.50
|
6.97
|
1,300
|
|
|
11/20/2008
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.30
|
10.60
|
10.60
|
7.04
|
13,600
|
|
|
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
|
|
|