|
Closing price on 2/12/2009
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.20 |
| Volume |
2,300 |
| Split-adjusted Price |
4.12 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2009
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.12
|
2,300
|
|
|
2/11/2009
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.38
|
3,800
|
|
|
2/10/2009
|
-0.40 / -5.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.65
|
4,800
|
|
|
2/9/2009
|
-0.60 / -7.50%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
4.91
|
82,900
|
|
|
2/6/2009
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
5.31
|
5,900
|
|
|
2/5/2009
|
-0.60 / -7.23%
|
8.50
|
8.50
|
7.70
|
7.70
|
7.70
|
5.11
|
20,600
|
|
|
2/4/2009
|
+0.10 / +1.22%
|
8.10
|
8.50
|
8.00
|
8.30
|
8.30
|
5.51
|
7,000
|
|
|
2/3/2009
|
-0.30 / -3.53%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
5.44
|
19,200
|
|
|
2/2/2009
|
-0.10 / -1.16%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
5.64
|
6,800
|
|
|
1/23/2009
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
5.71
|
3,500
|
|
|
1/22/2009
|
+0.30 / +3.61%
|
8.50
|
8.70
|
8.20
|
8.60
|
8.60
|
5.71
|
22,500
|
|
|
1/21/2009
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
5.51
|
21,000
|
|
|
1/20/2009
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
5.64
|
24,000
|
|
|
1/19/2009
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
5.64
|
23,200
|
|
|
1/16/2009
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
5.64
|
50,500
|
|
|
1/15/2009
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.60
|
5.71
|
42,200
|
|
|
1/14/2009
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.70
|
5.78
|
42,900
|
|
|
1/13/2009
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
5.71
|
22,300
|
|
|
1/12/2009
|
+0.20 / +2.27%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.00
|
5.98
|
11,600
|
|
|
1/9/2009
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
5.84
|
15,900
|
|
|
1/8/2009
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.80
|
9.10
|
9.10
|
6.04
|
11,600
|
|
|
1/7/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.20
|
6.11
|
22,700
|
|
|
1/6/2009
|
+0.30 / +3.37%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
6.11
|
31,600
|
|
|
1/5/2009
|
-0.20 / -2.20%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.90
|
5.91
|
48,400
|
|
|
1/2/2009
|
-0.40 / -4.21%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.10
|
6.04
|
18,900
|
|
|
12/31/2008
|
+0.20 / +2.15%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.50
|
6.31
|
36,100
|
|
|
12/30/2008
|
+0.50 / +5.68%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
6.18
|
83,400
|
|
|
12/29/2008
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
5.84
|
62,800
|
|
|
12/26/2008
|
-0.50 / -5.62%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.40
|
5.58
|
79,600
|
|
|
12/25/2008
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
5.91
|
800
|
|
|