|
Closing price on 4/23/2008
|
|
| Open |
28.70 |
| High |
28.70 |
| Low |
28.70 |
| Volume |
2,500 |
| Split-adjusted Price |
18.79 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2008
|
-0.80 / -2.71%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
18.79
|
2,500
|
|
|
4/22/2008
|
-0.90 / -2.96%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
19.32
|
3,400
|
|
|
4/21/2008
|
-0.80 / -2.56%
|
30.40
|
30.50
|
30.40
|
30.40
|
30.40
|
19.90
|
6,500
|
|
|
4/18/2008
|
-1.80 / -5.45%
|
32.50
|
32.50
|
31.20
|
31.20
|
31.20
|
20.43
|
7,000
|
|
|
4/17/2008
|
+0.90 / +2.80%
|
31.20
|
33.00
|
31.20
|
33.00
|
33.00
|
21.61
|
47,600
|
|
|
4/16/2008
|
-0.90 / -2.73%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
21.02
|
3,000
|
|
|
4/11/2008
|
-0.90 / -2.65%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
21.61
|
700
|
|
|
4/10/2008
|
-0.80 / -2.31%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.90
|
22.20
|
1,100
|
|
|
4/9/2008
|
-0.80 / -2.25%
|
36.40
|
36.40
|
34.70
|
34.70
|
34.70
|
22.72
|
41,100
|
|
|
4/8/2008
|
+0.10 / +0.28%
|
36.40
|
36.40
|
34.40
|
35.50
|
35.50
|
23.24
|
49,100
|
|
|
4/7/2008
|
+1.00 / +2.91%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
23.18
|
500
|
|
|
4/4/2008
|
+0.60 / +1.78%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
22.52
|
200
|
|
|
4/3/2008
|
+0.60 / +1.81%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
22.13
|
2,400
|
|
|
4/2/2008
|
+0.60 / +1.84%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
21.74
|
100
|
|
|
4/1/2008
|
+0.60 / +1.88%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
21.34
|
2,500
|
|
|
3/31/2008
|
+0.60 / +1.91%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
20.95
|
100
|
|
|
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
|
|
|