|
Closing price on 6/18/2008
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.20 |
| Volume |
9,100 |
| Split-adjusted Price |
10.76 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2008
|
-0.50 / -2.99%
|
17.20
|
17.20
|
16.20
|
16.20
|
16.20
|
10.76
|
9,100
|
|
|
6/17/2008
|
+0.40 / +2.45%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.09
|
1,000
|
|
|
6/16/2008
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.82
|
5,600
|
|
|
6/13/2008
|
-0.10 / -0.62%
|
15.70
|
16.10
|
15.70
|
16.10
|
16.10
|
10.69
|
1,900
|
|
|
6/12/2008
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.40
|
16.20
|
16.20
|
10.76
|
35,400
|
|
|
6/11/2008
|
-0.40 / -2.47%
|
15.80
|
16.20
|
15.80
|
15.80
|
15.80
|
10.49
|
53,600
|
|
|
6/10/2008
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.76
|
200
|
|
|
6/9/2008
|
-0.50 / -2.92%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.02
|
100
|
|
|
6/6/2008
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.35
|
0
|
|
|
6/5/2008
|
-0.50 / -2.84%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.35
|
100
|
|
|
6/4/2008
|
-0.50 / -2.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.69
|
100
|
|
|
6/3/2008
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
12.02
|
0
|
|
|
6/2/2008
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
12.02
|
0
|
|
|
5/30/2008
|
-0.50 / -2.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
12.02
|
500
|
|
|
5/29/2008
|
-0.50 / -2.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
12.35
|
3,100
|
|
|
5/27/2008
|
-0.50 / -2.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
12.68
|
100
|
|
|
5/26/2008
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
13.01
|
0
|
|
|
5/23/2008
|
-0.60 / -2.97%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
13.01
|
100
|
|
|
5/22/2008
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
13.41
|
0
|
|
|
5/21/2008
|
-0.60 / -2.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
13.41
|
1,000
|
|
|
5/20/2008
|
-0.60 / -2.80%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
13.81
|
100
|
|
|
5/19/2008
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
14.21
|
0
|
|
|
5/16/2008
|
-0.60 / -2.73%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
14.21
|
200
|
|
|
5/15/2008
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.61
|
0
|
|
|
5/14/2008
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.61
|
0
|
|
|
5/13/2008
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.61
|
100
|
|
|
5/12/2008
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.01
|
0
|
|
|
5/9/2008
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.01
|
5,000
|
|
|
5/8/2008
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.40
|
0
|
|
|
5/7/2008
|
-0.70 / -2.93%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.40
|
100
|
|
|