|
Closing price on 3/28/2008
|
|
| Open |
31.40 |
| High |
31.40 |
| Low |
31.40 |
| Volume |
100 |
| Split-adjusted Price |
20.56 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2008
|
+0.60 / +1.95%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
20.56
|
100
|
|
|
3/27/2008
|
+0.30 / +0.98%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
20.17
|
1,000
|
|
|
3/26/2008
|
-0.70 / -2.24%
|
28.10
|
31.50
|
28.10
|
30.50
|
30.50
|
19.97
|
41,700
|
|
|
3/25/2008
|
-3.30 / -9.57%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
20.43
|
3,100
|
|
|
3/24/2008
|
-4.00 / -10.39%
|
38.30
|
38.30
|
34.50
|
34.50
|
34.50
|
22.59
|
5,600
|
|
|
3/21/2008
|
-1.50 / -3.75%
|
38.50
|
39.00
|
38.00
|
38.50
|
38.50
|
25.21
|
7,500
|
|
|
3/20/2008
|
+1.10 / +2.83%
|
40.50
|
42.60
|
39.60
|
40.00
|
40.00
|
26.19
|
24,100
|
|
|
3/19/2008
|
-1.60 / -3.95%
|
36.50
|
43.00
|
36.50
|
38.90
|
38.90
|
25.47
|
32,300
|
|
|
3/18/2008
|
-3.90 / -8.78%
|
40.60
|
40.60
|
40.50
|
40.50
|
40.50
|
26.52
|
11,000
|
|
|
3/17/2008
|
-4.60 / -9.39%
|
45.10
|
46.50
|
44.40
|
44.40
|
44.40
|
29.07
|
12,900
|
|
|
3/14/2008
|
+1.00 / +2.08%
|
48.30
|
50.40
|
48.00
|
49.00
|
49.00
|
32.08
|
13,600
|
|
|
3/13/2008
|
+1.00 / +2.13%
|
50.80
|
50.80
|
47.00
|
48.00
|
48.00
|
31.43
|
6,100
|
|
|
3/12/2008
|
+1.80 / +3.98%
|
47.00
|
50.00
|
45.50
|
47.00
|
47.00
|
30.77
|
12,400
|
|
|
3/11/2008
|
-1.30 / -2.80%
|
49.00
|
49.00
|
44.80
|
45.20
|
45.20
|
29.59
|
28,800
|
|
|
3/10/2008
|
+1.10 / +2.42%
|
49.90
|
49.90
|
46.00
|
46.50
|
46.50
|
30.45
|
37,200
|
|
|
3/7/2008
|
+4.10 / +9.93%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
29.73
|
1,800
|
|
|
3/6/2008
|
+3.80 / +10.13%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
27.04
|
2,600
|
|
|
3/5/2008
|
-3.90 / -9.42%
|
37.50
|
40.00
|
37.40
|
37.50
|
37.50
|
24.55
|
26,500
|
|
|
3/4/2008
|
-1.80 / -4.17%
|
44.00
|
44.00
|
41.40
|
41.40
|
41.40
|
27.11
|
6,000
|
|
|
3/3/2008
|
-3.30 / -7.10%
|
51.70
|
51.70
|
42.60
|
43.20
|
43.20
|
28.29
|
26,500
|
|
|
2/29/2008
|
-5.50 / -10.58%
|
46.40
|
49.00
|
46.40
|
46.50
|
46.50
|
30.45
|
29,200
|
|
|
2/28/2008
|
+0.50 / +0.97%
|
51.50
|
52.00
|
50.50
|
52.00
|
52.00
|
34.05
|
10,000
|
|
|
2/27/2008
|
+0.40 / +0.78%
|
52.10
|
56.00
|
49.60
|
51.50
|
51.50
|
33.72
|
17,600
|
|
|
2/26/2008
|
-5.40 / -9.56%
|
62.10
|
62.10
|
51.10
|
51.10
|
51.10
|
33.46
|
25,200
|
|
|
2/25/2008
|
+3.50 / +6.60%
|
56.00
|
56.50
|
56.00
|
56.50
|
56.50
|
36.99
|
28,500
|
|
|
2/22/2008
|
-1.40 / -2.57%
|
49.60
|
59.00
|
49.20
|
53.00
|
53.00
|
34.70
|
26,000
|
|
|
2/21/2008
|
-4.30 / -7.33%
|
55.50
|
58.00
|
54.40
|
54.40
|
54.40
|
35.62
|
10,600
|
|
|
2/20/2008
|
-7.30 / -11.06%
|
66.00
|
66.00
|
58.40
|
58.70
|
58.70
|
38.43
|
14,400
|
|
|
2/19/2008
|
-2.10 / -3.08%
|
64.00
|
70.00
|
63.00
|
66.00
|
66.00
|
43.21
|
21,100
|
|
|
2/18/2008
|
-7.10 / -9.44%
|
73.00
|
73.00
|
68.10
|
68.10
|
68.10
|
44.59
|
37,200
|
|
|