|
Closing price on 2/12/2008
|
|
| Open |
93.00 |
| High |
93.00 |
| Low |
83.00 |
| Volume |
9,300 |
| Split-adjusted Price |
58.93 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2008
|
-1.40 / -1.53%
|
93.00
|
93.00
|
83.00
|
90.00
|
90.00
|
58.93
|
9,300
|
|
|
2/1/2008
|
+6.40 / +7.53%
|
89.00
|
91.40
|
86.00
|
91.40
|
91.40
|
59.84
|
36,200
|
|
|
1/31/2008
|
+3.80 / +4.68%
|
86.00
|
89.10
|
73.00
|
85.00
|
85.00
|
55.65
|
27,600
|
|
|
1/30/2008
|
+7.20 / +9.73%
|
81.20
|
81.20
|
79.50
|
81.20
|
81.20
|
53.17
|
48,600
|
|
|
1/29/2008
|
+6.70 / +9.96%
|
74.00
|
74.00
|
70.00
|
74.00
|
74.00
|
48.45
|
54,200
|
|
|
1/28/2008
|
+2.60 / +4.02%
|
67.30
|
67.30
|
67.30
|
67.30
|
67.30
|
44.06
|
2,100
|
|
|
1/25/2008
|
+7.20 / +12.52%
|
64.70
|
64.70
|
58.00
|
64.70
|
64.70
|
42.36
|
12,400
|
|
|
1/24/2008
|
+2.70 / +4.93%
|
59.60
|
59.60
|
55.20
|
57.50
|
57.50
|
37.65
|
26,400
|
|
|
1/23/2008
|
+2.00 / +3.79%
|
54.30
|
54.80
|
53.00
|
54.80
|
54.80
|
35.88
|
21,300
|
|
|
1/22/2008
|
+2.90 / +5.81%
|
50.30
|
53.90
|
49.10
|
52.80
|
52.80
|
34.57
|
17,900
|
|
|
1/21/2008
|
+1.80 / +3.74%
|
51.28
|
52.00
|
47.30
|
49.90
|
49.90
|
32.67
|
11,800
|
|
|
1/18/2008
|
-1.90 / -3.80%
|
52.26
|
53.00
|
48.10
|
48.10
|
48.10
|
31.49
|
1,100
|
|
|
1/17/2008
|
0.00 / 0.00%
|
53.74
|
54.50
|
46.50
|
50.00
|
50.00
|
32.74
|
2,800
|
|
|
1/16/2008
|
+4.50 / +9.89%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
32.74
|
2,400
|
|
|
1/15/2008
|
-38.50 / -45.83%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
29.79
|
1,000
|
|
|
1/14/2008
|
-2.00 / -2.33%
|
78.90
|
85.00
|
78.90
|
84.00
|
84.00
|
34.33
|
3,800
|
|
|
1/11/2008
|
-1.00 / -1.15%
|
86.00
|
89.00
|
86.00
|
86.00
|
86.00
|
35.15
|
4,300
|
|
|
1/10/2008
|
-3.00 / -3.33%
|
86.80
|
90.00
|
86.80
|
87.00
|
87.00
|
35.56
|
800
|
|
|
1/9/2008
|
-0.50 / -0.55%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
36.78
|
500
|
|
|
1/8/2008
|
+4.50 / +5.23%
|
90.00
|
95.00
|
90.00
|
90.50
|
90.50
|
36.99
|
2,100
|
|
|
1/7/2008
|
-9.00 / -9.47%
|
86.00
|
99.50
|
86.00
|
86.00
|
86.00
|
35.15
|
2,200
|
|
|
1/4/2008
|
-5.00 / -5.00%
|
95.00
|
95.50
|
95.00
|
95.00
|
95.00
|
38.83
|
700
|
|
|
1/3/2008
|
-2.40 / -2.34%
|
97.30
|
102.00
|
97.30
|
100.00
|
100.00
|
40.87
|
2,600
|
|
|
1/2/2008
|
+2.40 / +2.40%
|
100.00
|
102.40
|
100.00
|
102.40
|
102.40
|
41.85
|
400
|
|
|
12/28/2007
|
+2.10 / +2.15%
|
98.90
|
100.00
|
98.90
|
100.00
|
100.00
|
40.87
|
2,500
|
|
|
12/27/2007
|
+0.90 / +0.93%
|
97.90
|
97.90
|
97.90
|
97.90
|
97.90
|
40.01
|
100
|
|
|
12/26/2007
|
-0.50 / -0.51%
|
96.00
|
97.60
|
96.00
|
97.00
|
97.00
|
39.64
|
2,600
|
|
|
12/25/2007
|
+1.50 / +1.56%
|
97.50
|
98.00
|
97.50
|
97.50
|
97.50
|
39.85
|
2,000
|
|
|
12/24/2007
|
-4.00 / -4.00%
|
96.00
|
100.00
|
96.00
|
96.00
|
96.00
|
39.24
|
1,400
|
|
|
12/21/2007
|
+2.00 / +2.04%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
40.87
|
2,200
|
|
|