|
Closing price on 1/2/2014
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
39,100 |
| Split-adjusted Price |
8.78 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.26
|
8.78
|
39,100
|
|
|
12/31/2013
|
+0.50 / +5.68%
|
9.00
|
9.50
|
8.80
|
9.30
|
9.26
|
8.78
|
116,200
|
|
|
12/30/2013
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.70
|
8.80
|
8.94
|
8.31
|
105,900
|
|
|
12/27/2013
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.18
|
8.78
|
54,000
|
|
|
12/26/2013
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.23
|
8.69
|
92,800
|
|
|
12/25/2013
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.22
|
8.87
|
22,300
|
|
|
12/24/2013
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.34
|
8.78
|
31,200
|
|
|
12/23/2013
|
+0.30 / +3.26%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.11
|
8.97
|
111,100
|
|
|
12/20/2013
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.20
|
8.69
|
76,400
|
|
|
12/19/2013
|
-0.20 / -2.06%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.41
|
8.97
|
163,200
|
|
|
12/18/2013
|
+0.10 / +1.04%
|
9.70
|
10.00
|
9.50
|
9.70
|
9.61
|
9.16
|
183,100
|
|
|
12/17/2013
|
+0.20 / +2.13%
|
9.50
|
10.00
|
9.20
|
9.60
|
9.59
|
9.06
|
147,500
|
|
|
12/16/2013
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.50
|
9.40
|
9.16
|
8.87
|
398,400
|
|
|
12/13/2013
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.48
|
8.12
|
132,900
|
|
|
12/12/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.25
|
7.93
|
26,300
|
|
|
12/11/2013
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.41
|
7.93
|
36,800
|
|
|
12/10/2013
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.49
|
8.21
|
39,600
|
|
|
12/9/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.47
|
8.03
|
24,500
|
|
|
12/6/2013
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.51
|
8.03
|
27,400
|
|
|
12/5/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.56
|
8.12
|
121,900
|
|
|
12/4/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
8.12
|
117,600
|
|
|
12/3/2013
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.40
|
8.03
|
153,200
|
|
|
12/2/2013
|
+0.30 / +3.70%
|
8.10
|
8.70
|
8.10
|
8.40
|
8.38
|
7.93
|
115,600
|
|
|
11/29/2013
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
7.65
|
34,100
|
|
|
11/28/2013
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.31
|
7.84
|
91,600
|
|
|
11/27/2013
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.37
|
8.03
|
49,800
|
|
|
11/26/2013
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.34
|
7.93
|
102,200
|
|
|
11/25/2013
|
-0.30 / -3.45%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.41
|
7.93
|
102,300
|
|
|
11/22/2013
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.40
|
8.21
|
119,700
|
|
|
11/21/2013
|
-0.20 / -2.30%
|
8.70
|
9.00
|
8.50
|
8.50
|
8.70
|
8.03
|
116,900
|
|
|