|
Closing price on 10/17/2016
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.30 |
| Volume |
22,000 |
| Split-adjusted Price |
8.30 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.40
|
8.30
|
22,000
|
|
|
10/14/2016
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.25
|
8.30
|
31,600
|
|
|
10/13/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.49
|
8.60
|
16,600
|
|
|
10/12/2016
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.55
|
8.60
|
14,100
|
|
|
10/11/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.54
|
8.70
|
6,600
|
|
|
10/10/2016
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.52
|
8.70
|
5,900
|
|
|
10/7/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.44
|
8.60
|
40,500
|
|
|
10/6/2016
|
-0.20 / -2.27%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.65
|
8.60
|
37,400
|
|
|
10/5/2016
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.61
|
8.80
|
4,200
|
|
|
10/4/2016
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.62
|
8.80
|
47,100
|
|
|
10/3/2016
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.83
|
8.90
|
4,900
|
|
|
9/30/2016
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.91
|
9.00
|
15,200
|
|
|
9/29/2016
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
9.10
|
23,700
|
|
|
9/28/2016
|
+0.10 / +1.11%
|
9.10
|
9.20
|
8.90
|
9.10
|
8.95
|
9.10
|
48,800
|
|
|
9/27/2016
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.80
|
9.00
|
34,800
|
|
|
9/26/2016
|
-0.20 / -2.22%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.86
|
8.80
|
57,900
|
|
|
9/23/2016
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.70
|
9.00
|
27,600
|
|
|
9/22/2016
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.80
|
8.70
|
30,500
|
|
|
9/21/2016
|
+0.20 / +2.30%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.94
|
8.90
|
20,000
|
|
|
9/20/2016
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.71
|
8.70
|
42,100
|
|
|
9/19/2016
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.95
|
8.90
|
37,900
|
|
|
9/16/2016
|
-0.30 / -3.23%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.01
|
9.00
|
71,400
|
|
|
9/15/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.09
|
9.30
|
70,000
|
|
|
9/14/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.19
|
9.30
|
29,600
|
|
|
9/13/2016
|
+0.20 / +2.20%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.21
|
9.30
|
43,000
|
|
|
9/12/2016
|
-0.50 / -5.21%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.22
|
9.10
|
95,700
|
|
|
9/9/2016
|
+0.20 / +2.13%
|
9.40
|
9.90
|
9.40
|
9.60
|
9.50
|
9.60
|
70,000
|
|
|
9/8/2016
|
-0.50 / -5.05%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.62
|
9.40
|
213,700
|
|
|
9/7/2016
|
-0.50 / -4.81%
|
10.20
|
10.30
|
9.80
|
9.90
|
10.05
|
9.90
|
126,900
|
|
|
9/6/2016
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.00
|
10.40
|
10.28
|
10.40
|
83,300
|
|
|