|
Closing price on 1/27/2011
|
|
| Open |
15.70 |
| High |
16.30 |
| Low |
15.70 |
| Volume |
27,100 |
| Split-adjusted Price |
11.78 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2011
|
+0.30 / +1.90%
|
15.70
|
16.30
|
15.70
|
16.10
|
16.11
|
11.78
|
27,100
|
|
|
1/26/2011
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.60
|
11.56
|
12,200
|
|
|
1/25/2011
|
-0.50 / -3.07%
|
16.00
|
16.10
|
15.50
|
15.80
|
15.80
|
11.56
|
22,100
|
|
|
1/24/2011
|
+0.20 / +1.24%
|
16.80
|
17.10
|
15.80
|
16.30
|
16.37
|
11.92
|
28,900
|
|
|
1/21/2011
|
-0.20 / -1.23%
|
16.50
|
16.80
|
15.80
|
16.10
|
16.07
|
11.78
|
95,200
|
|
|
1/20/2011
|
-1.00 / -5.78%
|
18.00
|
18.00
|
16.30
|
16.30
|
16.76
|
11.92
|
83,500
|
|
|
1/19/2011
|
0.00 / 0.00%
|
17.60
|
17.90
|
16.90
|
17.30
|
17.35
|
12.65
|
34,200
|
|
|
1/18/2011
|
-0.90 / -4.95%
|
18.40
|
18.40
|
17.30
|
17.30
|
17.61
|
12.65
|
64,800
|
|
|
1/17/2011
|
+1.10 / +6.43%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.19
|
13.31
|
88,700
|
|
|
1/14/2011
|
+0.90 / +5.56%
|
16.60
|
17.10
|
16.60
|
17.10
|
17.07
|
12.51
|
107,700
|
|
|
1/13/2011
|
+0.40 / +2.53%
|
16.00
|
16.20
|
15.60
|
16.20
|
16.01
|
11.85
|
26,200
|
|
|
1/12/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.73
|
11.56
|
17,800
|
|
|
1/11/2011
|
-0.30 / -1.86%
|
16.70
|
16.70
|
15.50
|
15.80
|
15.68
|
11.56
|
32,700
|
|
|
1/10/2011
|
-0.80 / -4.73%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.48
|
11.78
|
35,600
|
|
|
1/7/2011
|
-0.50 / -2.87%
|
17.00
|
17.50
|
16.90
|
16.90
|
17.04
|
12.36
|
18,000
|
|
|
1/6/2011
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.00
|
12.73
|
34,000
|
|
|
1/5/2011
|
+0.20 / +1.17%
|
18.40
|
18.40
|
16.80
|
17.30
|
17.25
|
12.65
|
59,700
|
|
|
1/4/2011
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.22
|
12.51
|
73,400
|
|
|
12/31/2010
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.37
|
12.80
|
23,100
|
|
|
12/30/2010
|
-0.50 / -2.75%
|
17.70
|
18.00
|
17.60
|
17.70
|
17.65
|
12.95
|
99,500
|
|
|
12/29/2010
|
-0.30 / -1.62%
|
19.60
|
19.60
|
18.20
|
18.20
|
18.91
|
13.31
|
39,400
|
|
|
12/28/2010
|
+1.50 / +8.82%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.36
|
13.53
|
79,400
|
|
|
12/27/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.26
|
12.43
|
10,300
|
|
|
12/24/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.60
|
17.00
|
16.98
|
12.43
|
39,800
|
|
|
12/23/2010
|
-0.70 / -3.95%
|
17.50
|
18.00
|
17.00
|
17.00
|
17.08
|
12.43
|
72,500
|
|
|
12/22/2010
|
-0.30 / -1.67%
|
18.30
|
19.10
|
17.60
|
17.70
|
18.20
|
12.95
|
25,900
|
|
|
12/21/2010
|
-1.20 / -6.25%
|
19.00
|
19.00
|
17.80
|
18.00
|
18.32
|
13.16
|
37,600
|
|
|
12/20/2010
|
-0.10 / -0.52%
|
19.00
|
19.60
|
18.80
|
19.20
|
19.08
|
14.04
|
36,400
|
|
|
12/17/2010
|
+1.20 / +6.63%
|
19.00
|
19.30
|
18.20
|
19.30
|
18.95
|
14.12
|
60,200
|
|
|
12/16/2010
|
-1.20 / -6.22%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.12
|
13.24
|
98,900
|
|
|