|
Closing price on 1/11/2016
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.10 |
| Volume |
39,700 |
| Split-adjusted Price |
7.10 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2016
|
-0.70 / -8.97%
|
7.70
|
7.80
|
7.10
|
7.10
|
7.64
|
7.10
|
39,700
|
|
|
1/8/2016
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.73
|
7.80
|
34,700
|
|
|
1/7/2016
|
-0.20 / -2.44%
|
8.10
|
8.10
|
7.60
|
8.00
|
7.76
|
8.00
|
23,600
|
|
|
1/6/2016
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.11
|
8.20
|
56,200
|
|
|
1/5/2016
|
-0.20 / -2.41%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.05
|
8.10
|
55,600
|
|
|
1/4/2016
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.30
|
8.28
|
8.30
|
42,500
|
|
|
12/31/2015
|
-0.10 / -1.19%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.20
|
8.30
|
21,600
|
|
|
12/30/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.24
|
8.40
|
30,400
|
|
|
12/29/2015
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.20
|
8.40
|
8.30
|
8.40
|
32,400
|
|
|
12/28/2015
|
-0.40 / -4.60%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.32
|
8.30
|
54,200
|
|
|
12/25/2015
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.73
|
8.70
|
7,100
|
|
|
12/24/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.71
|
8.90
|
3,600
|
|
|
12/23/2015
|
+0.10 / +1.14%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.70
|
8.90
|
500
|
|
|
12/22/2015
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.69
|
8.80
|
72,800
|
|
|
12/21/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.01
|
9.20
|
2,700
|
|
|
12/18/2015
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.08
|
9.20
|
17,500
|
|
|
12/17/2015
|
-0.20 / -2.15%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
7,200
|
|
|
12/16/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.04
|
9.30
|
87,000
|
|
|
12/15/2015
|
-0.80 / -7.92%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.96
|
9.30
|
4,300
|
|
|
12/14/2015
|
+0.90 / +9.78%
|
9.40
|
10.10
|
9.40
|
10.10
|
9.65
|
10.10
|
4,000
|
|
|
12/11/2015
|
+0.20 / +2.22%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.12
|
9.20
|
36,700
|
|
|
12/10/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.02
|
9.00
|
33,900
|
|
|
12/9/2015
|
-0.20 / -2.15%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
9.10
|
300
|
|
|
12/8/2015
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.04
|
9.30
|
57,500
|
|
|
12/7/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.40
|
9.30
|
9.04
|
9.30
|
107,700
|
|
|
12/4/2015
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.08
|
9.30
|
29,100
|
|
|
12/3/2015
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.37
|
9.20
|
2,200
|
|
|
12/2/2015
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.11
|
9.30
|
21,300
|
|
|
12/1/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.23
|
9.10
|
33,400
|
|
|
11/30/2015
|
-0.60 / -6.19%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.20
|
9.10
|
97,900
|
|
|