|
Closing price on 8/26/2008
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
18.70 |
| Volume |
7,100 |
| Split-adjusted Price |
12.42 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2008
|
+1.00 / +5.65%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
12.42
|
7,100
|
|
|
8/25/2008
|
+1.20 / +7.27%
|
17.60
|
17.70
|
17.00
|
17.70
|
17.70
|
11.75
|
10,600
|
|
|
8/22/2008
|
-0.60 / -3.51%
|
17.30
|
17.30
|
16.00
|
16.50
|
16.50
|
10.96
|
19,100
|
|
|
8/21/2008
|
+1.20 / +7.55%
|
15.20
|
17.10
|
15.00
|
17.10
|
17.10
|
11.35
|
21,800
|
|
|
8/20/2008
|
-0.90 / -5.36%
|
15.90
|
16.50
|
15.90
|
15.90
|
15.90
|
10.56
|
5,700
|
|
|
8/19/2008
|
-1.10 / -6.15%
|
19.10
|
19.10
|
16.70
|
16.80
|
16.80
|
11.16
|
27,300
|
|
|
8/18/2008
|
+1.10 / +6.55%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
11.89
|
5,600
|
|
|
8/15/2008
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.16
|
1,700
|
|
|
8/14/2008
|
+0.60 / +3.80%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
10.89
|
9,900
|
|
|
8/13/2008
|
+0.10 / +0.64%
|
16.20
|
16.20
|
15.00
|
15.80
|
15.80
|
10.49
|
20,800
|
|
|
8/12/2008
|
+0.60 / +3.97%
|
15.70
|
15.70
|
15.10
|
15.70
|
15.70
|
10.42
|
9,000
|
|
|
8/11/2008
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.03
|
300
|
|
|
8/8/2008
|
+0.40 / +2.74%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
9.96
|
13,800
|
|
|
8/7/2008
|
-0.50 / -3.31%
|
14.50
|
15.70
|
14.50
|
14.60
|
14.60
|
9.69
|
29,200
|
|
|
8/6/2008
|
-0.60 / -3.82%
|
15.10
|
16.10
|
15.10
|
15.10
|
15.10
|
10.03
|
27,000
|
|
|
8/5/2008
|
-0.60 / -3.68%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.42
|
100
|
|
|
8/4/2008
|
-0.60 / -3.55%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.82
|
100
|
|
|
8/1/2008
|
-0.70 / -3.98%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.22
|
100
|
|
|
7/31/2008
|
-0.70 / -3.83%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.69
|
100
|
|
|
7/30/2008
|
+0.20 / +1.10%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
12.15
|
0
|
|
|
7/29/2008
|
-0.70 / -3.72%
|
18.10
|
19.00
|
18.10
|
18.10
|
18.10
|
12.02
|
24,600
|
|
|
7/28/2008
|
-0.70 / -3.59%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
12.48
|
400
|
|
|
7/25/2008
|
-0.80 / -3.94%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.95
|
1,000
|
|
|
7/24/2008
|
-0.80 / -3.79%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
13.48
|
1,200
|
|
|
7/23/2008
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
14.01
|
0
|
|
|
7/22/2008
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
14.01
|
0
|
|
|
7/21/2008
|
+0.50 / +2.43%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
14.01
|
0
|
|
|
7/18/2008
|
-0.80 / -3.74%
|
22.20
|
22.20
|
20.60
|
20.60
|
20.60
|
13.68
|
23,800
|
|
|
7/17/2008
|
+0.60 / +2.88%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
14.21
|
10,000
|
|
|
7/16/2008
|
+0.80 / +4.00%
|
20.80
|
20.80
|
19.20
|
20.80
|
20.80
|
13.81
|
46,300
|
|
|