Closing price on 6/28/2007
|
|
Open |
49.00 |
High |
53.90 |
Low |
49.00 |
Volume |
600 |
Split-adjusted Price |
17.47 |
|
|
CMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2007
|
0.00 / 0.00%
|
49.00
|
53.90
|
49.00
|
49.00
|
49.00
|
17.47
|
600
|
|
6/27/2007
|
+2.50 / +5.38%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
17.47
|
100
|
|
6/26/2007
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
16.58
|
200
|
|
6/25/2007
|
+1.70 / +3.79%
|
46.30
|
46.50
|
46.30
|
46.50
|
46.50
|
16.58
|
2,100
|
|
6/22/2007
|
0.00 / 0.00%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
15.98
|
0
|
|
6/21/2007
|
-0.20 / -0.44%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
15.98
|
200
|
|
6/20/2007
|
0.00 / 0.00%
|
45.00
|
46.50
|
45.00
|
45.00
|
45.00
|
16.05
|
400
|
|
6/19/2007
|
+0.20 / +0.45%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
16.05
|
500
|
|
6/18/2007
|
+0.10 / +0.22%
|
44.70
|
44.80
|
44.70
|
44.80
|
44.80
|
15.98
|
1,000
|
|
6/15/2007
|
0.00 / 0.00%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
15.94
|
0
|
|
6/14/2007
|
-1.30 / -2.83%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
15.94
|
500
|
|
6/13/2007
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
16.40
|
300
|
|
6/12/2007
|
+0.80 / +1.77%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
16.40
|
2,300
|
|
6/11/2007
|
0.00 / 0.00%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
16.12
|
0
|
|
6/8/2007
|
+0.20 / +0.44%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
16.12
|
2,000
|
|
6/7/2007
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
16.05
|
1,100
|
|
6/6/2007
|
-0.10 / -0.22%
|
45.20
|
45.20
|
45.00
|
45.00
|
45.00
|
16.05
|
600
|
|
6/5/2007
|
-1.50 / -3.22%
|
45.20
|
45.50
|
45.10
|
45.10
|
45.10
|
16.08
|
1,100
|
|
6/4/2007
|
+4.60 / +10.95%
|
46.50
|
46.60
|
46.20
|
46.60
|
46.60
|
16.62
|
500
|
|
6/1/2007
|
-4.10 / -8.89%
|
46.10
|
47.50
|
42.00
|
42.00
|
42.00
|
14.98
|
1,100
|
|
5/31/2007
|
-1.40 / -2.95%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
16.44
|
0
|
|
5/30/2007
|
+2.40 / +5.32%
|
44.30
|
47.50
|
44.30
|
47.50
|
47.50
|
16.94
|
700
|
|
5/29/2007
|
+1.00 / +2.27%
|
44.10
|
45.10
|
44.10
|
45.10
|
45.10
|
16.08
|
1,500
|
|
5/28/2007
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
15.73
|
0
|
|
5/25/2007
|
-1.20 / -2.65%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
15.73
|
1,200
|
|
5/24/2007
|
-2.20 / -4.63%
|
45.00
|
48.00
|
42.50
|
45.30
|
45.30
|
16.15
|
200
|
|
5/23/2007
|
+3.30 / +7.47%
|
45.00
|
48.00
|
42.00
|
47.50
|
47.50
|
16.94
|
3,700
|
|
5/22/2007
|
-4.90 / -9.98%
|
45.00
|
46.00
|
44.20
|
44.20
|
44.20
|
15.76
|
2,000
|
|
5/21/2007
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
17.51
|
0
|
|
5/18/2007
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
17.51
|
0
|
|
|