|
Closing price on 4/18/2008
|
|
| Open |
32.50 |
| High |
32.50 |
| Low |
31.20 |
| Volume |
7,000 |
| Split-adjusted Price |
18.16 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2008
|
-1.80 / -5.45%
|
32.50
|
32.50
|
31.20
|
31.20
|
31.20
|
18.16
|
7,000
|
|
|
4/17/2008
|
+0.90 / +2.80%
|
31.20
|
33.00
|
31.20
|
33.00
|
33.00
|
19.21
|
47,600
|
|
|
4/16/2008
|
-0.90 / -2.73%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
18.68
|
3,000
|
|
|
4/11/2008
|
-0.90 / -2.65%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
19.21
|
700
|
|
|
4/10/2008
|
-0.80 / -2.31%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.90
|
19.73
|
1,100
|
|
|
4/9/2008
|
-0.80 / -2.25%
|
36.40
|
36.40
|
34.70
|
34.70
|
34.70
|
20.20
|
41,100
|
|
|
4/8/2008
|
+0.10 / +0.28%
|
36.40
|
36.40
|
34.40
|
35.50
|
35.50
|
20.66
|
49,100
|
|
|
4/7/2008
|
+1.00 / +2.91%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
20.60
|
500
|
|
|
4/4/2008
|
+0.60 / +1.78%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
20.02
|
200
|
|
|
4/3/2008
|
+0.60 / +1.81%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
19.67
|
2,400
|
|
|
4/2/2008
|
+0.60 / +1.84%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
19.32
|
100
|
|
|
4/1/2008
|
+0.60 / +1.88%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
18.97
|
2,500
|
|
|
3/31/2008
|
+0.60 / +1.91%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
18.62
|
100
|
|
|
3/28/2008
|
+0.60 / +1.95%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
18.27
|
100
|
|
|
3/27/2008
|
+0.30 / +0.98%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
17.93
|
1,000
|
|
|
3/26/2008
|
-0.70 / -2.24%
|
28.10
|
31.50
|
28.10
|
30.50
|
30.50
|
17.75
|
41,700
|
|
|
3/25/2008
|
-3.30 / -9.57%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
18.16
|
3,100
|
|
|
3/24/2008
|
-4.00 / -10.39%
|
38.30
|
38.30
|
34.50
|
34.50
|
34.50
|
20.08
|
5,600
|
|
|
3/21/2008
|
-1.50 / -3.75%
|
38.50
|
39.00
|
38.00
|
38.50
|
38.50
|
22.41
|
7,500
|
|
|
3/20/2008
|
+1.10 / +2.83%
|
40.50
|
42.60
|
39.60
|
40.00
|
40.00
|
23.28
|
24,100
|
|
|
3/19/2008
|
-1.60 / -3.95%
|
36.50
|
43.00
|
36.50
|
38.90
|
38.90
|
22.64
|
32,300
|
|
|
3/18/2008
|
-3.90 / -8.78%
|
40.60
|
40.60
|
40.50
|
40.50
|
40.50
|
23.57
|
11,000
|
|
|
3/17/2008
|
-4.60 / -9.39%
|
45.10
|
46.50
|
44.40
|
44.40
|
44.40
|
25.84
|
12,900
|
|
|
3/14/2008
|
+1.00 / +2.08%
|
48.30
|
50.40
|
48.00
|
49.00
|
49.00
|
28.52
|
13,600
|
|
|
3/13/2008
|
+1.00 / +2.13%
|
50.80
|
50.80
|
47.00
|
48.00
|
48.00
|
27.94
|
6,100
|
|
|
3/12/2008
|
+1.80 / +3.98%
|
47.00
|
50.00
|
45.50
|
47.00
|
47.00
|
27.35
|
12,400
|
|
|
3/11/2008
|
-1.30 / -2.80%
|
49.00
|
49.00
|
44.80
|
45.20
|
45.20
|
26.31
|
28,800
|
|
|
3/10/2008
|
+1.10 / +2.42%
|
49.90
|
49.90
|
46.00
|
46.50
|
46.50
|
27.06
|
37,200
|
|
|
3/7/2008
|
+4.10 / +9.93%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
26.42
|
1,800
|
|
|
3/6/2008
|
+3.80 / +10.13%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
24.04
|
2,600
|
|
|