|
Closing price on 12/26/2008
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
79,600 |
| Split-adjusted Price |
4.96 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2008
|
-0.50 / -5.62%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.40
|
4.96
|
79,600
|
|
|
12/25/2008
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
5.25
|
800
|
|
|
12/24/2008
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
5.08
|
4,600
|
|
|
12/23/2008
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
5.02
|
3,300
|
|
|
12/22/2008
|
+0.40 / +4.71%
|
8.50
|
9.20
|
8.50
|
8.90
|
8.90
|
5.25
|
15,100
|
|
|
12/19/2008
|
-0.20 / -2.30%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.50
|
5.02
|
17,800
|
|
|
12/18/2008
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.70
|
5.13
|
9,400
|
|
|
12/17/2008
|
+0.20 / +2.35%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.70
|
5.13
|
13,500
|
|
|
12/16/2008
|
-0.40 / -4.49%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
5.02
|
7,700
|
|
|
12/15/2008
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
5.25
|
15,500
|
|
|
12/12/2008
|
+0.60 / +7.23%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
5.25
|
20,700
|
|
|
12/11/2008
|
-0.70 / -7.78%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.30
|
4.90
|
18,400
|
|
|
12/10/2008
|
-0.30 / -3.23%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
5.31
|
2,700
|
|
|
12/9/2008
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
5.49
|
8,100
|
|
|
12/8/2008
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.49
|
4,600
|
|
|
12/5/2008
|
-0.60 / -5.88%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
5.67
|
3,900
|
|
|
12/4/2008
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
6.02
|
7,100
|
|
|
12/3/2008
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
6.08
|
6,900
|
|
|
12/2/2008
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.20
|
6.02
|
5,800
|
|
|
12/1/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.00
|
10.30
|
10.30
|
6.08
|
7,500
|
|
|
11/28/2008
|
+0.70 / +7.29%
|
10.30
|
10.30
|
9.80
|
10.30
|
10.30
|
6.08
|
51,400
|
|
|
11/27/2008
|
-0.30 / -3.03%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
5.67
|
6,400
|
|
|
11/26/2008
|
-0.60 / -5.71%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
5.84
|
7,800
|
|
|
11/25/2008
|
+0.10 / +0.96%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
6.20
|
25,800
|
|
|
11/24/2008
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.40
|
6.14
|
5,500
|
|
|
11/21/2008
|
-0.10 / -0.94%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.50
|
6.20
|
1,300
|
|
|
11/20/2008
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.30
|
10.60
|
10.60
|
6.26
|
13,600
|
|
|
11/19/2008
|
-0.80 / -6.96%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
6.32
|
21,200
|
|
|
11/18/2008
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
6.79
|
10,300
|
|
|
11/17/2008
|
-0.10 / -0.85%
|
11.00
|
12.00
|
11.00
|
11.60
|
11.60
|
6.85
|
9,800
|
|
|