|
Closing price on 9/30/2008
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.80 |
| Volume |
200 |
| Split-adjusted Price |
12.48 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2008
|
-1.20 / -6.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
12.48
|
200
|
|
|
9/29/2008
|
-1.00 / -4.76%
|
20.10
|
21.50
|
20.00
|
20.00
|
20.00
|
13.28
|
11,900
|
|
|
9/26/2008
|
+0.10 / +0.48%
|
22.10
|
22.10
|
20.00
|
21.00
|
21.00
|
13.94
|
16,600
|
|
|
9/25/2008
|
+1.40 / +7.18%
|
20.00
|
20.90
|
19.50
|
20.90
|
20.90
|
13.88
|
43,200
|
|
|
9/24/2008
|
-1.30 / -6.25%
|
19.50
|
20.90
|
19.50
|
19.50
|
19.50
|
12.95
|
17,700
|
|
|
9/23/2008
|
-1.40 / -6.31%
|
20.70
|
22.10
|
20.70
|
20.80
|
20.80
|
13.81
|
93,400
|
|
|
9/22/2008
|
+0.80 / +3.74%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
14.74
|
2,100
|
|
|
9/19/2008
|
+1.40 / +7.00%
|
19.30
|
21.40
|
18.60
|
21.40
|
21.40
|
14.21
|
38,900
|
|
|
9/18/2008
|
-1.50 / -6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.28
|
500
|
|
|
9/17/2008
|
-1.50 / -6.52%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.28
|
8,600
|
|
|
9/16/2008
|
-2.10 / -8.37%
|
25.10
|
25.10
|
23.00
|
23.00
|
23.00
|
15.27
|
14,800
|
|
|
9/15/2008
|
+1.50 / +6.36%
|
22.10
|
25.20
|
22.10
|
25.10
|
25.10
|
16.67
|
46,200
|
|
|
9/12/2008
|
-1.90 / -7.45%
|
25.30
|
25.30
|
23.60
|
23.60
|
23.60
|
15.67
|
61,400
|
|
|
9/11/2008
|
-1.20 / -4.49%
|
24.60
|
27.80
|
24.50
|
25.50
|
25.50
|
16.93
|
65,100
|
|
|
9/10/2008
|
+1.50 / +5.95%
|
26.90
|
26.90
|
23.50
|
26.70
|
26.70
|
17.73
|
356,800
|
|
|
9/9/2008
|
+1.60 / +6.78%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
16.73
|
6,000
|
|
|
9/8/2008
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
15.67
|
31,100
|
|
|
9/5/2008
|
+1.40 / +6.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
14.67
|
9,100
|
|
|
9/4/2008
|
+1.30 / +6.70%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
13.74
|
13,100
|
|
|
9/3/2008
|
-0.70 / -3.48%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
12.88
|
200
|
|
|
8/29/2008
|
+1.50 / +8.06%
|
17.60
|
20.10
|
17.50
|
20.10
|
20.10
|
13.35
|
43,800
|
|
|
8/28/2008
|
-0.40 / -2.11%
|
19.00
|
20.00
|
18.60
|
18.60
|
18.60
|
12.35
|
31,400
|
|
|
8/27/2008
|
+0.30 / +1.60%
|
20.00
|
20.00
|
18.50
|
19.00
|
19.00
|
12.62
|
65,300
|
|
|
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
|
|
|