|
Closing price on 1/20/2015
|
|
| Open |
14.10 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
75,700 |
| Split-adjusted Price |
14.30 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2015
|
-0.10 / -0.69%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.25
|
14.30
|
75,700
|
|
|
1/19/2015
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.51
|
14.40
|
38,000
|
|
|
1/16/2015
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.78
|
14.50
|
29,200
|
|
|
1/15/2015
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.40
|
14.80
|
14.63
|
14.80
|
46,200
|
|
|
1/14/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.60
|
14.35
|
14.60
|
48,800
|
|
|
1/13/2015
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.68
|
14.60
|
46,400
|
|
|
1/12/2015
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.74
|
14.80
|
13,600
|
|
|
1/9/2015
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.95
|
15.00
|
20,400
|
|
|
1/8/2015
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.99
|
14.90
|
21,000
|
|
|
1/7/2015
|
+0.20 / +1.34%
|
15.20
|
15.30
|
14.90
|
15.10
|
15.07
|
15.10
|
45,700
|
|
|
1/6/2015
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.74
|
14.90
|
48,000
|
|
|
1/5/2015
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.00
|
14.90
|
14.57
|
14.90
|
35,900
|
|
|
12/31/2014
|
+0.40 / +2.80%
|
14.50
|
15.00
|
14.40
|
14.70
|
14.69
|
14.70
|
101,000
|
|
|
12/30/2014
|
+0.20 / +1.42%
|
14.00
|
14.40
|
13.10
|
14.30
|
13.70
|
14.30
|
36,300
|
|
|
12/29/2014
|
-0.70 / -4.73%
|
14.30
|
14.30
|
13.70
|
14.10
|
14.05
|
14.10
|
27,900
|
|
|
12/26/2014
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.00
|
14.80
|
14.07
|
14.80
|
77,400
|
|
|
12/25/2014
|
-0.50 / -3.33%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.73
|
14.50
|
24,500
|
|
|
12/24/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.96
|
15.00
|
15,500
|
|
|
12/23/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
15.00
|
14.98
|
15.00
|
56,700
|
|
|
12/22/2014
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.00
|
15.00
|
15.00
|
41,500
|
|
|
12/19/2014
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.50
|
15.00
|
14.92
|
15.00
|
23,600
|
|
|
12/18/2014
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.00
|
15.20
|
15.26
|
15.20
|
60,700
|
|
|
12/17/2014
|
-0.40 / -2.58%
|
15.60
|
15.60
|
14.10
|
15.10
|
14.84
|
15.10
|
110,000
|
|
|
12/16/2014
|
-0.40 / -2.52%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.62
|
15.50
|
127,600
|
|
|
12/15/2014
|
+0.10 / +0.63%
|
15.80
|
16.30
|
15.40
|
15.90
|
16.10
|
15.90
|
100,300
|
|
|
12/12/2014
|
-0.20 / -1.25%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.89
|
15.80
|
55,800
|
|
|
12/11/2014
|
0.00 / 0.00%
|
15.60
|
16.10
|
15.50
|
16.00
|
15.67
|
16.00
|
154,800
|
|
|
12/10/2014
|
+0.80 / +5.26%
|
15.30
|
16.00
|
15.20
|
16.00
|
15.48
|
16.00
|
153,100
|
|
|
12/9/2014
|
-1.30 / -7.88%
|
16.30
|
16.50
|
15.20
|
15.20
|
15.85
|
15.20
|
218,700
|
|
|
12/8/2014
|
-0.50 / -2.94%
|
16.80
|
17.10
|
16.40
|
16.50
|
16.58
|
16.50
|
171,800
|
|
|