|
Closing price on 11/8/2007
|
|
| Open |
123.00 |
| High |
126.50 |
| Low |
115.00 |
| Volume |
4,500 |
| Split-adjusted Price |
42.51 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2007
|
-2.00 / -1.68%
|
123.00
|
126.50
|
115.00
|
117.00
|
117.00
|
42.51
|
4,500
|
|
|
11/7/2007
|
+2.00 / +1.71%
|
119.00
|
123.50
|
119.00
|
119.00
|
119.00
|
43.23
|
8,900
|
|
|
11/6/2007
|
+2.00 / +1.74%
|
110.00
|
117.00
|
104.00
|
117.00
|
117.00
|
42.51
|
19,200
|
|
|
11/5/2007
|
-7.00 / -5.74%
|
120.00
|
120.00
|
110.00
|
115.00
|
115.00
|
41.78
|
9,900
|
|
|
11/2/2007
|
-2.90 / -2.32%
|
135.00
|
135.00
|
118.00
|
122.00
|
122.00
|
44.32
|
8,900
|
|
|
11/1/2007
|
+12.90 / +11.52%
|
102.50
|
125.00
|
102.50
|
124.90
|
124.90
|
45.38
|
10,300
|
|
|
10/31/2007
|
-10.40 / -8.50%
|
113.00
|
119.00
|
111.00
|
112.00
|
112.00
|
40.69
|
16,100
|
|
|
10/30/2007
|
-5.60 / -4.38%
|
130.00
|
130.00
|
122.40
|
122.40
|
122.40
|
44.47
|
15,500
|
|
|
10/29/2007
|
-2.00 / -1.54%
|
152.40
|
152.40
|
125.00
|
128.00
|
128.00
|
46.50
|
12,000
|
|
|
10/26/2007
|
0.00 / 0.00%
|
141.30
|
141.30
|
129.50
|
130.00
|
130.00
|
47.23
|
18,900
|
|
|
10/25/2007
|
+10.50 / +8.79%
|
130.00
|
130.00
|
106.40
|
130.00
|
130.00
|
47.23
|
17,200
|
|
|
10/24/2007
|
+10.50 / +9.63%
|
112.00
|
119.50
|
98.00
|
119.50
|
119.50
|
43.41
|
58,500
|
|
|
10/23/2007
|
+9.00 / +9.00%
|
109.00
|
109.00
|
105.00
|
109.00
|
109.00
|
39.60
|
33,000
|
|
|
10/22/2007
|
+2.00 / +2.04%
|
101.50
|
101.50
|
98.00
|
100.00
|
100.00
|
36.33
|
49,500
|
|
|
10/19/2007
|
+8.90 / +9.99%
|
90.00
|
98.00
|
82.00
|
98.00
|
98.00
|
35.60
|
23,200
|
|
|
10/18/2007
|
-7.40 / -7.67%
|
99.50
|
99.50
|
88.50
|
89.10
|
89.10
|
32.37
|
7,600
|
|
|
10/17/2007
|
+1.60 / +1.69%
|
103.60
|
104.00
|
95.00
|
96.50
|
96.50
|
35.06
|
19,200
|
|
|
10/16/2007
|
+8.60 / +9.97%
|
94.90
|
94.90
|
88.00
|
94.90
|
94.90
|
34.48
|
41,200
|
|
|
10/15/2007
|
+7.70 / +9.80%
|
86.30
|
86.30
|
86.30
|
86.30
|
86.30
|
31.35
|
9,500
|
|
|
10/12/2007
|
+4.40 / +5.93%
|
78.60
|
78.60
|
74.00
|
78.60
|
78.60
|
28.56
|
13,400
|
|
|
10/11/2007
|
+5.90 / +8.64%
|
70.00
|
74.20
|
68.00
|
74.20
|
74.20
|
26.96
|
14,200
|
|
|
10/10/2007
|
+0.30 / +0.44%
|
69.00
|
69.00
|
67.00
|
68.30
|
68.30
|
24.81
|
12,400
|
|
|
10/9/2007
|
-0.30 / -0.44%
|
68.60
|
68.60
|
68.00
|
68.00
|
68.00
|
24.70
|
9,400
|
|
|
10/8/2007
|
+0.20 / +0.29%
|
68.50
|
68.70
|
68.00
|
68.30
|
68.30
|
24.81
|
15,400
|
|
|
10/5/2007
|
-1.90 / -2.71%
|
69.00
|
69.50
|
68.10
|
68.10
|
68.10
|
24.74
|
4,400
|
|
|
10/4/2007
|
+1.00 / +1.45%
|
71.00
|
74.00
|
68.00
|
70.00
|
70.00
|
25.43
|
17,700
|
|
|
10/3/2007
|
+1.00 / +1.47%
|
68.00
|
70.20
|
67.60
|
69.00
|
69.00
|
25.07
|
9,400
|
|
|
10/2/2007
|
+5.60 / +8.97%
|
68.40
|
68.60
|
64.50
|
68.00
|
68.00
|
24.70
|
22,500
|
|
|
10/1/2007
|
+5.50 / +9.67%
|
62.40
|
62.40
|
62.40
|
62.40
|
62.40
|
22.67
|
2,100
|
|
|
9/28/2007
|
+3.40 / +6.36%
|
56.90
|
56.90
|
54.00
|
56.90
|
56.90
|
20.67
|
3,800
|
|
|