Closing price on 7/28/2008
|
|
Open |
18.80 |
High |
18.80 |
Low |
18.80 |
Volume |
400 |
Split-adjusted Price |
11.10 |
|
|
CMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2008
|
-0.70 / -3.59%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.10
|
400
|
|
7/25/2008
|
-0.80 / -3.94%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.51
|
1,000
|
|
7/24/2008
|
-0.80 / -3.79%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.98
|
1,200
|
|
7/23/2008
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
12.45
|
0
|
|
7/22/2008
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
12.45
|
0
|
|
7/21/2008
|
+0.50 / +2.43%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
12.45
|
0
|
|
7/18/2008
|
-0.80 / -3.74%
|
22.20
|
22.20
|
20.60
|
20.60
|
20.60
|
12.16
|
23,800
|
|
7/17/2008
|
+0.60 / +2.88%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.63
|
10,000
|
|
7/16/2008
|
+0.80 / +4.00%
|
20.80
|
20.80
|
19.20
|
20.80
|
20.80
|
12.28
|
46,300
|
|
7/15/2008
|
+0.70 / +3.63%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.80
|
1,500
|
|
7/14/2008
|
+0.70 / +3.76%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.39
|
9,500
|
|
7/11/2008
|
+0.70 / +3.91%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
10.98
|
4,200
|
|
7/10/2008
|
+0.60 / +3.47%
|
17.90
|
17.90
|
17.50
|
17.90
|
17.90
|
10.56
|
24,000
|
|
7/9/2008
|
+0.40 / +2.37%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
10.21
|
27,500
|
|
7/8/2008
|
+0.80 / +4.97%
|
16.30
|
17.10
|
16.30
|
16.90
|
16.90
|
9.97
|
13,500
|
|
7/7/2008
|
-0.60 / -3.59%
|
17.30
|
17.30
|
16.10
|
16.10
|
16.10
|
9.50
|
47,400
|
|
7/4/2008
|
+0.60 / +3.73%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.86
|
5,300
|
|
7/3/2008
|
+0.50 / +3.21%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
9.50
|
11,000
|
|
7/2/2008
|
+0.60 / +4.00%
|
15.60
|
15.60
|
14.80
|
15.60
|
15.60
|
9.21
|
17,500
|
|
7/1/2008
|
+0.60 / +4.17%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
8.85
|
5,000
|
|
6/30/2008
|
-0.40 / -2.70%
|
14.30
|
14.80
|
14.30
|
14.40
|
14.40
|
8.50
|
21,000
|
|
6/27/2008
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.74
|
4,600
|
|
6/26/2008
|
-0.70 / -4.49%
|
15.20
|
16.10
|
14.90
|
14.90
|
14.90
|
8.79
|
6,600
|
|
6/25/2008
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.60
|
9.21
|
4,200
|
|
6/24/2008
|
+0.10 / +0.65%
|
15.30
|
15.40
|
14.80
|
15.40
|
15.40
|
9.09
|
1,700
|
|
6/23/2008
|
-0.50 / -3.16%
|
15.20
|
16.10
|
15.20
|
15.30
|
15.30
|
9.03
|
21,000
|
|
6/20/2008
|
-0.60 / -3.66%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.33
|
100
|
|
6/19/2008
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.68
|
5,000
|
|
6/18/2008
|
-0.50 / -2.99%
|
17.20
|
17.20
|
16.20
|
16.20
|
16.20
|
9.56
|
9,100
|
|
6/17/2008
|
+0.40 / +2.45%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.86
|
1,000
|
|
|