|
Closing price on 3/3/2008
|
|
| Open |
51.70 |
| High |
51.70 |
| Low |
42.60 |
| Volume |
26,500 |
| Split-adjusted Price |
28.29 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2008
|
-1.60 / -2.08%
|
79.00
|
79.00
|
75.00
|
75.20
|
75.20
|
49.24
|
20,600
|
|
|
2/14/2008
|
-3.30 / -4.12%
|
80.00
|
83.00
|
76.00
|
76.80
|
76.80
|
50.28
|
10,300
|
|
|
2/13/2008
|
-9.90 / -11.00%
|
85.00
|
86.10
|
78.20
|
80.10
|
80.10
|
52.45
|
24,900
|
|
|
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
|
|
|