Closing price on 3/7/2007
|
|
Open |
51.00 |
High |
56.00 |
Low |
51.00 |
Volume |
7,300 |
Split-adjusted Price |
19.97 |
|
|
CMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2007
|
+5.00 / +9.80%
|
51.00
|
56.00
|
51.00
|
56.00
|
56.00
|
19.97
|
7,300
|
|
3/6/2007
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
18.19
|
1,400
|
|
3/5/2007
|
-4.90 / -8.77%
|
55.30
|
61.40
|
51.00
|
51.00
|
51.00
|
18.19
|
2,400
|
|
3/2/2007
|
0.00 / 0.00%
|
55.90
|
55.90
|
55.90
|
55.90
|
55.90
|
19.93
|
0
|
|
3/1/2007
|
+1.90 / +3.52%
|
55.90
|
55.90
|
55.90
|
55.90
|
55.90
|
19.93
|
0
|
|
2/28/2007
|
+2.50 / +4.85%
|
54.00
|
56.60
|
54.00
|
54.00
|
54.00
|
19.26
|
700
|
|
2/27/2007
|
+3.90 / +8.19%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
18.37
|
1,000
|
|
2/26/2007
|
+4.30 / +9.93%
|
46.00
|
47.60
|
46.00
|
47.60
|
47.60
|
16.97
|
2,300
|
|
2/15/2007
|
+3.30 / +8.25%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
15.44
|
100
|
|
2/14/2007
|
-1.00 / -2.44%
|
38.00
|
40.00
|
38.00
|
40.00
|
40.00
|
14.26
|
1,400
|
|
2/13/2007
|
-0.50 / -1.20%
|
37.90
|
41.00
|
37.40
|
41.00
|
41.00
|
14.62
|
1,500
|
|
2/12/2007
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
14.80
|
0
|
|
2/9/2007
|
-0.50 / -1.19%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
14.80
|
200
|
|
2/8/2007
|
-0.60 / -1.41%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
14.98
|
400
|
|
2/7/2007
|
+0.10 / +0.24%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
15.19
|
0
|
|
2/6/2007
|
-0.50 / -1.16%
|
42.60
|
43.00
|
42.50
|
42.50
|
42.50
|
15.16
|
2,300
|
|
2/5/2007
|
0.00 / 0.00%
|
42.50
|
43.50
|
42.50
|
43.00
|
43.00
|
15.33
|
7,400
|
|
2/2/2007
|
+0.50 / +1.18%
|
42.50
|
43.00
|
42.50
|
43.00
|
43.00
|
15.12
|
3,100
|
|
2/1/2007
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
14.94
|
3,200
|
|
1/31/2007
|
-0.50 / -1.16%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
14.94
|
500
|
|
1/30/2007
|
+0.50 / +1.18%
|
42.80
|
43.00
|
42.80
|
43.00
|
43.00
|
15.12
|
3,700
|
|
1/29/2007
|
-1.50 / -3.41%
|
42.80
|
43.30
|
42.00
|
42.50
|
42.50
|
14.94
|
2,800
|
|
1/26/2007
|
+1.00 / +2.33%
|
43.30
|
44.00
|
40.00
|
44.00
|
44.00
|
15.47
|
1,300
|
|
1/25/2007
|
+3.00 / +7.50%
|
43.00
|
44.00
|
43.00
|
43.00
|
43.00
|
15.12
|
400
|
|
1/24/2007
|
+2.00 / +5.26%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
14.06
|
1,000
|
|
1/23/2007
|
+2.20 / +6.15%
|
37.50
|
38.00
|
37.50
|
38.00
|
38.00
|
13.36
|
1,600
|
|
1/22/2007
|
+3.20 / +9.82%
|
34.00
|
35.80
|
34.00
|
35.80
|
35.80
|
12.59
|
2,800
|
|
1/19/2007
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
11.46
|
0
|
|
1/18/2007
|
+2.90 / +9.76%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
11.46
|
600
|
|
1/17/2007
|
+1.10 / +3.85%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
10.44
|
200
|
|
|