|
Closing price on 7/16/2008
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
19.20 |
| Volume |
46,300 |
| Split-adjusted Price |
13.81 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2008
|
+0.80 / +4.00%
|
20.80
|
20.80
|
19.20
|
20.80
|
20.80
|
13.81
|
46,300
|
|
|
7/15/2008
|
+0.70 / +3.63%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.28
|
1,500
|
|
|
7/14/2008
|
+0.70 / +3.76%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
12.82
|
9,500
|
|
|
7/11/2008
|
+0.70 / +3.91%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
12.35
|
4,200
|
|
|
7/10/2008
|
+0.60 / +3.47%
|
17.90
|
17.90
|
17.50
|
17.90
|
17.90
|
11.89
|
24,000
|
|
|
7/9/2008
|
+0.40 / +2.37%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
11.49
|
27,500
|
|
|
7/8/2008
|
+0.80 / +4.97%
|
16.30
|
17.10
|
16.30
|
16.90
|
16.90
|
11.22
|
13,500
|
|
|
7/7/2008
|
-0.60 / -3.59%
|
17.30
|
17.30
|
16.10
|
16.10
|
16.10
|
10.69
|
47,400
|
|
|
7/4/2008
|
+0.60 / +3.73%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.09
|
5,300
|
|
|
7/3/2008
|
+0.50 / +3.21%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
10.69
|
11,000
|
|
|
7/2/2008
|
+0.60 / +4.00%
|
15.60
|
15.60
|
14.80
|
15.60
|
15.60
|
10.36
|
17,500
|
|
|
7/1/2008
|
+0.60 / +4.17%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
9.96
|
5,000
|
|
|
6/30/2008
|
-0.40 / -2.70%
|
14.30
|
14.80
|
14.30
|
14.40
|
14.40
|
9.56
|
21,000
|
|
|
6/27/2008
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.83
|
4,600
|
|
|
6/26/2008
|
-0.70 / -4.49%
|
15.20
|
16.10
|
14.90
|
14.90
|
14.90
|
9.89
|
6,600
|
|
|
6/25/2008
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.60
|
10.36
|
4,200
|
|
|
6/24/2008
|
+0.10 / +0.65%
|
15.30
|
15.40
|
14.80
|
15.40
|
15.40
|
10.23
|
1,700
|
|
|
6/23/2008
|
-0.50 / -3.16%
|
15.20
|
16.10
|
15.20
|
15.30
|
15.30
|
10.16
|
21,000
|
|
|
6/20/2008
|
-0.60 / -3.66%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.49
|
100
|
|
|
6/19/2008
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.89
|
5,000
|
|
|
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
|
|
|