Closing price on 7/11/2007
|
|
Open |
42.90 |
High |
47.30 |
Low |
42.30 |
Volume |
1,000 |
Split-adjusted Price |
15.08 |
|
|
CMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2007
|
-0.20 / -0.47%
|
42.90
|
47.30
|
42.30
|
42.30
|
42.30
|
15.08
|
1,000
|
|
7/10/2007
|
+0.50 / +1.19%
|
42.50
|
44.50
|
42.50
|
42.50
|
42.50
|
15.16
|
500
|
|
7/9/2007
|
-2.00 / -4.55%
|
42.00
|
42.10
|
42.00
|
42.00
|
42.00
|
14.98
|
1,300
|
|
7/6/2007
|
-3.00 / -6.38%
|
44.10
|
47.00
|
44.00
|
44.00
|
44.00
|
15.69
|
5,100
|
|
7/5/2007
|
+3.90 / +9.05%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
16.76
|
100
|
|
7/4/2007
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
15.37
|
500
|
|
7/3/2007
|
-4.70 / -9.83%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
15.37
|
500
|
|
7/2/2007
|
-5.30 / -9.98%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
17.05
|
700
|
|
6/29/2007
|
+4.10 / +8.37%
|
53.10
|
53.10
|
53.10
|
53.10
|
53.10
|
18.94
|
0
|
|
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
|
|
|